KissMeData/100090/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	160753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14960	-340	5	-2.22	1696751670	112013	75.71	15330	15430	14960	19890	10710	15300	15147.87	5.17	0	5738	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	8856	15.41	1.27	12	0.19	971.00	11734.00	21050	20230919	-28.93	10300	20240805	45.24	20150	-25.76	20240102	10300	45.24	20240805	20150	-25.76	20231228	10300	45.24	20240805	1.23	N	100090	500	295 억		3058878	N	N	128	N	00	N
3	20240930	150805	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14980	-320	5	-2.09	1602958040	105753	71.48	15330	15430	14970	19890	10710	15300	15157.57	5.17	0	5751	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	8867	15.43	1.28	12	0.18	971.00	11734.00	21050	20230919	-28.84	10300	20240805	45.44	20150	-25.66	20240102	10300	45.44	20240805	20150	-25.66	20231228	10300	45.44	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
4	20240930	140803	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15080	-220	5	-1.44	1141254340	74994	50.69	15330	15430	15050	19890	10710	15300	15217.94	5.17	0	-3143	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	8927	15.53	1.29	12	0.13	971.00	11734.00	21050	20230919	-28.36	10300	20240805	46.41	20150	-25.16	20240102	10300	46.41	20240805	20150	-25.16	20231228	10300	46.41	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
5	20240930	130800	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15260	-40	5	-0.26	826118890	54190	36.63	15330	15430	15120	19890	10710	15300	15244.86	5.17	0	2090	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	9033	15.72	1.30	12	0.09	971.00	11734.00	21050	20230919	-27.51	10300	20240805	48.16	20150	-24.27	20240102	10300	48.16	20240805	20150	-24.27	20231228	10300	48.16	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
6	20240930	120757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15170	-130	5	-0.85	692735060	45427	30.70	15330	15430	15120	19890	10710	15300	15249.41	5.17	0	-3841	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	8980	15.62	1.29	12	0.08	971.00	11734.00	21050	20230919	-27.93	10300	20240805	47.28	20150	-24.71	20240102	10300	47.28	20240805	20150	-24.71	20231228	10300	47.28	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
7	20240930	110755	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15190	-110	5	-0.72	534434090	34984	23.65	15330	15430	15190	19890	10710	15300	15276.53	5.17	0	-4364	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	8992	15.64	1.29	12	0.06	971.00	11734.00	21050	20230919	-27.84	10300	20240805	47.48	20150	-24.62	20240102	10300	47.48	20240805	20150	-24.62	20231228	10300	47.48	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
8	20240930	100753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15270	-30	5	-0.20	370418350	24210	16.36	15330	15430	15230	19890	10710	15300	15300.22	5.17	0	2287	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	9039	15.73	1.30	12	0.04	971.00	11734.00	21050	20230919	-27.46	10300	20240805	48.25	20150	-24.22	20240102	10300	48.25	20240805	20150	-24.22	20231228	10300	48.25	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
9	20240930	090723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15280	-20	5	-0.13	45990140	3003	2.03	15330	15380	15280	19890	10710	15300	15314.73	5.17	0	-1148	15806	15552	15386	15132	14966	15470	15050	296	4590	500	11010	10	1	59195568	9045	15.74	1.30	12	0.01	971.00	11734.00	21050	20230919	-27.41	10300	20240805	48.35	20150	-24.17	20240102	10300	48.35	20240805	20150	-24.17	20231228	10300	48.35	20240805	1.23	N	100090	500	295 억		3058878	N	N	183	N	00	N
10	20240927	160756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15300	-300	5	-1.92	2252118590	146674	91.86	15630	15640	15220	20250	10920	15600	15354.63	5.16	0	855	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9057	15.76	1.30	12	0.25	971.00	11734.00	21500	20230918	-28.84	10300	20240805	48.54	20150	-24.07	20240102	10300	48.54	20240805	20150	-24.07	20231228	10300	48.54	20240805	1.21	N	100090	500	295 억		3055007	N	N	183	N	00	N
11	20240927	150802	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15380	-220	5	-1.41	2144074130	139620	87.44	15630	15640	15220	20250	10920	15600	15356.26	5.16	0	225	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9104	15.84	1.31	12	0.24	971.00	11734.00	21500	20230918	-28.47	10300	20240805	49.32	20150	-23.67	20240102	10300	49.32	20240805	20150	-23.67	20231228	10300	49.32	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
12	20240927	140808	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15240	-360	5	-2.31	1866944080	121532	76.11	15630	15640	15220	20250	10920	15600	15361.48	5.16	0	-5735	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9021	15.70	1.30	12	0.21	971.00	11734.00	21500	20230918	-29.12	10300	20240805	47.96	20150	-24.37	20240102	10300	47.96	20240805	20150	-24.37	20231228	10300	47.96	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
13	20240927	130801	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15300	-300	5	-1.92	1559403370	101386	63.50	15630	15640	15290	20250	10920	15600	15380.56	5.16	0	-5710	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9057	15.76	1.30	12	0.17	971.00	11734.00	21500	20230918	-28.84	10300	20240805	48.54	20150	-24.07	20240102	10300	48.54	20240805	20150	-24.07	20231228	10300	48.54	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
14	20240927	120757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15300	-300	5	-1.92	1370850250	89078	55.79	15630	15640	15300	20250	10920	15600	15389.00	5.16	0	-8445	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9057	15.76	1.30	12	0.15	971.00	11734.00	21500	20230918	-28.84	10300	20240805	48.54	20150	-24.07	20240102	10300	48.54	20240805	20150	-24.07	20231228	10300	48.54	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
15	20240927	110801	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15330	-270	5	-1.73	1151767610	74786	46.84	15630	15640	15300	20250	10920	15600	15400.48	5.16	0	-11385	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9075	15.79	1.31	12	0.13	971.00	11734.00	21500	20230918	-28.70	10300	20240805	48.83	20150	-23.92	20240102	10300	48.83	20240805	20150	-23.92	20231228	10300	48.83	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
16	20240927	100800	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15380	-220	5	-1.41	746034360	48322	30.26	15630	15640	15330	20250	10920	15600	15438.36	5.16	0	-16416	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9104	15.84	1.31	12	0.08	971.00	11734.00	21500	20230918	-28.47	10300	20240805	49.32	20150	-23.67	20240102	10300	49.32	20240805	20150	-23.67	20231228	10300	49.32	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
17	20240927	090801	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15480	-120	5	-0.77	119168220	7652	4.79	15630	15640	15480	20250	10920	15600	15572.99	5.16	0	-3803	15993	15796	15503	15306	15013	15895	15405	296	4650	500	11230	10	1	59195568	9163	15.94	1.32	12	0.01	971.00	11734.00	21500	20230918	-28.00	10300	20240805	50.29	20150	-23.18	20240102	10300	50.29	20240805	20150	-23.18	20231228	10300	50.29	20240805	1.21	N	100090	500	295 억		3055007	N	N	629	N	00	N
18	20240926	160746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15600	80	2	0.52	2472001530	159362	79.55	15570	15700	15210	20150	10870	15520	15510.97	5.11	0	31486	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9235	16.07	1.33	12	0.27	971.00	11734.00	21500	20230918	-27.44	10300	20240805	51.46	20150	-22.58	20240102	10300	51.46	20240805	20150	-22.58	20231228	10300	51.46	20240805	1.22	N	100090	500	295 억		3027058	N	N	629	N	00	N
19	20240926	150748	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15600	80	2	0.52	2290484840	147718	73.74	15570	15700	15210	20150	10870	15520	15505.79	5.11	0	28909	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9235	16.07	1.33	12	0.25	971.00	11734.00	21500	20230918	-27.44	10300	20240805	51.46	20150	-22.58	20240102	10300	51.46	20240805	20150	-22.58	20231228	10300	51.46	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
20	20240926	140756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15640	120	2	0.77	1989405990	128467	64.13	15570	15680	15210	20150	10870	15520	15485.74	5.11	0	29722	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9258	16.11	1.33	12	0.22	971.00	11734.00	21500	20230918	-27.26	10300	20240805	51.84	20150	-22.38	20240102	10300	51.84	20240805	20150	-22.38	20231228	10300	51.84	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
21	20240926	130753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15620	100	2	0.64	1802608930	116512	58.16	15570	15680	15210	20150	10870	15520	15471.44	5.11	0	24692	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9246	16.09	1.33	12	0.20	971.00	11734.00	21500	20230918	-27.35	10300	20240805	51.65	20150	-22.48	20240102	10300	51.65	20240805	20150	-22.48	20231228	10300	51.65	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
22	20240926	120756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15590	70	2	0.45	1514124580	98041	48.94	15570	15620	15210	20150	10870	15520	15443.79	5.11	0	18645	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9229	16.06	1.33	12	0.17	971.00	11734.00	21500	20230918	-27.49	10300	20240805	51.36	20150	-22.63	20240102	10300	51.36	20240805	20150	-22.63	20231228	10300	51.36	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
23	20240926	110754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15570	50	2	0.32	1230249100	79796	39.83	15570	15620	15210	20150	10870	15520	15417.43	5.11	0	10899	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9217	16.04	1.33	12	0.13	971.00	11734.00	21500	20230918	-27.58	10300	20240805	51.17	20150	-22.73	20240102	10300	51.17	20240805	20150	-22.73	20231228	10300	51.17	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
24	20240926	100757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15440	-80	5	-0.52	937012800	60919	30.41	15570	15600	15210	20150	10870	15520	15381.29	5.11	0	8979	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9140	15.90	1.32	12	0.10	971.00	11734.00	21500	20230918	-28.19	10300	20240805	49.90	20150	-23.37	20240102	10300	49.90	20240805	20150	-23.37	20231228	10300	49.90	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
25	20240926	090753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15380	-140	5	-0.90	147056890	9508	4.75	15570	15600	15210	20150	10870	15520	15466.65	5.11	0	150	16380	15950	15650	15220	14920	15800	15070	296	4630	500	11170	10	1	59195568	9104	15.84	1.31	12	0.02	971.00	11734.00	21500	20230918	-28.47	10300	20240805	49.32	20150	-23.67	20240102	10300	49.32	20240805	20150	-23.67	20231228	10300	49.32	20240805	1.22	N	100090	500	295 억		3027058	N	N	222	N	00	N
26	20240925	160745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15520	-530	5	-3.30	3136836950	199500	42.64	16050	16080	15350	20850	11240	16050	15723.84	5.15	0	-22823	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9187	15.98	1.32	12	0.34	971.00	11734.00	21500	20230918	-27.81	10300	20240805	50.68	20150	-22.98	20240102	10300	50.68	20240805	20150	-22.98	20231228	10300	50.68	20240805	1.23	N	100090	500	295 억		3048807	N	N	222	N	00	N
27	20240925	150752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15520	-530	5	-3.30	2868757810	182225	38.95	16050	16080	15350	20850	11240	16050	15742.94	5.15	0	-29963	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9187	15.98	1.32	12	0.31	971.00	11734.00	21500	20230918	-27.81	10300	20240805	50.68	20150	-22.98	20240102	10300	50.68	20240805	20150	-22.98	20231228	10300	50.68	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
28	20240925	140753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15700	-350	5	-2.18	2172705360	137645	29.42	16050	16080	15640	20850	11240	16050	15784.85	5.15	0	-16761	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9294	16.17	1.34	12	0.23	971.00	11734.00	21500	20230918	-26.98	10300	20240805	52.43	20150	-22.08	20240102	10300	52.43	20240805	20150	-22.08	20231228	10300	52.43	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
29	20240925	130752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15640	-410	5	-2.55	2022912550	128101	27.38	16050	16080	15640	20850	11240	16050	15791.54	5.15	0	-18458	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9258	16.11	1.33	12	0.22	971.00	11734.00	21500	20230918	-27.26	10300	20240805	51.84	20150	-22.38	20240102	10300	51.84	20240805	20150	-22.38	20231228	10300	51.84	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
30	20240925	120752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15770	-280	5	-1.74	1566265690	99006	21.16	16050	16080	15700	20850	11240	16050	15819.91	5.15	0	-17740	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9335	16.24	1.34	12	0.17	971.00	11734.00	21500	20230918	-26.65	10300	20240805	53.11	20150	-21.74	20240102	10300	53.11	20240805	20150	-21.74	20231228	10300	53.11	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
31	20240925	110749	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15850	-200	5	-1.25	1327489530	83884	17.93	16050	16080	15700	20850	11240	16050	15825.30	5.15	0	-12718	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9382	16.32	1.35	12	0.14	971.00	11734.00	21500	20230918	-26.28	10300	20240805	53.88	20150	-21.34	20240102	10300	53.88	20240805	20150	-21.34	20231228	10300	53.88	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
32	20240925	100751	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15820	-230	5	-1.43	996011450	62968	13.46	16050	16080	15700	20850	11240	16050	15817.74	5.15	0	-10730	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9365	16.29	1.35	12	0.11	971.00	11734.00	21500	20230918	-26.42	10300	20240805	53.59	20150	-21.49	20240102	10300	53.59	20240805	20150	-21.49	20231228	10300	53.59	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
33	20240925	090755	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15760	-290	5	-1.81	305306900	19226	4.11	16050	16080	15700	20850	11240	16050	15879.90	5.15	0	-7466	16603	16326	15923	15646	15243	16465	15785	296	4800	500	11550	10	1	59195568	9329	16.23	1.34	12	0.03	971.00	11734.00	21500	20230918	-26.70	10300	20240805	53.01	20150	-21.79	20240102	10300	53.01	20240805	20150	-21.79	20231228	10300	53.01	20240805	1.23	N	100090	500	295 억		3048807	N	N	738	N	00	N
34	20240924	160745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	16050	480	2	3.08	7429694800	464506	310.37	15520	16200	15520	20200	10900	15570	15994.68	5.03	0	70483	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9501	16.53	1.37	12	0.78	971.00	11734.00	21500	20230918	-25.35	10300	20240805	55.83	20150	-20.35	20240102	10300	55.83	20240805	20150	-20.35	20231228	10300	55.83	20240805	1.26	N	100090	500	295 억		2979555	N	N	738	N	00	N
35	20240924	150747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	16000	430	2	2.76	7025175800	439276	293.52	15520	16200	15520	20200	10900	15570	15992.62	5.03	0	63156	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9471	16.48	1.36	12	0.74	971.00	11734.00	21500	20230918	-25.58	10300	20240805	55.34	20150	-20.60	20240102	10300	55.34	20240805	20150	-20.60	20231228	10300	55.34	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
36	20240924	140742	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	16050	480	2	3.08	6418478260	401461	268.25	15520	16200	15520	20200	10900	15570	15987.80	5.03	0	58507	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9501	16.53	1.37	12	0.68	971.00	11734.00	21500	20230918	-25.35	10300	20240805	55.83	20150	-20.35	20240102	10300	55.83	20240805	20150	-20.35	20231228	10300	55.83	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
37	20240924	130745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15970	400	2	2.57	5411923360	338614	226.26	15520	16200	15520	20200	10900	15570	15982.57	5.03	0	38319	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9454	16.45	1.36	12	0.57	971.00	11734.00	21500	20230918	-25.72	10300	20240805	55.05	20150	-20.74	20240102	10300	55.05	20240805	20150	-20.74	20231228	10300	55.05	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
38	20240924	120739	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	16000	430	2	2.76	5099730510	319059	213.19	15520	16200	15520	20200	10900	15570	15983.66	5.03	0	45048	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9471	16.48	1.36	12	0.54	971.00	11734.00	21500	20230918	-25.58	10300	20240805	55.34	20150	-20.60	20240102	10300	55.34	20240805	20150	-20.60	20231228	10300	55.34	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
39	20240924	110746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15930	360	2	2.31	4676779090	292593	195.51	15520	16200	15520	20200	10900	15570	15983.91	5.03	0	45950	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9430	16.41	1.36	12	0.49	971.00	11734.00	21500	20230918	-25.91	10300	20240805	54.66	20150	-20.94	20240102	10300	54.66	20240805	20150	-20.94	20231228	10300	54.66	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
40	20240924	100746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15890	320	2	2.06	4113812130	257139	171.82	15520	16200	15520	20200	10900	15570	15998.40	5.03	0	56056	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9406	16.36	1.35	12	0.43	971.00	11734.00	21500	20230918	-26.09	10300	20240805	54.27	20150	-21.14	20240102	10300	54.27	20240805	20150	-21.14	20231228	10300	54.27	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
41	20240924	090747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15780	210	2	1.35	438617990	27807	18.58	15520	15870	15520	20200	10900	15570	15773.65	5.03	0	-2450	15810	15690	15490	15370	15170	15750	15430	296	4630	500	11210	10	1	59195568	9341	16.25	1.34	12	0.05	971.00	11734.00	21500	20230918	-26.60	10300	20240805	53.20	20150	-21.69	20240102	10300	53.20	20240805	20150	-21.69	20231228	10300	53.20	20240805	1.26	N	100090	500	295 억		2979555	N	N	1	N	00	N
42	20240923	160743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15570	120	2	0.78	2289218950	147852	53.88	15300	15610	15290	20050	10820	15450	15483.17	5.03	0	7333	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9217	16.04	1.33	12	0.25	971.00	11734.00	21500	20230918	-27.58	10300	20240805	51.17	20150	-22.73	20240102	10300	51.17	20240805	20150	-22.73	20231228	10300	51.17	20240805	1.31	N	100090	500	295 억		2974893	N	N	1	N	00	N
43	20240923	150745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15560	110	2	0.71	2154038630	139164	50.71	15300	15610	15290	20050	10820	15450	15478.42	5.03	0	7308	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9211	16.02	1.33	12	0.24	971.00	11734.00	21500	20230918	-27.63	10300	20240805	51.07	20150	-22.78	20240102	10300	51.07	20240805	20150	-22.78	20231228	10300	51.07	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
44	20240923	140751	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15460	10	2	0.06	1747734310	112929	41.15	15300	15610	15290	20050	10820	15450	15476.40	5.03	0	2073	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9152	15.92	1.32	12	0.19	971.00	11734.00	21500	20230918	-28.09	10300	20240805	50.10	20150	-23.28	20240102	10300	50.10	20240805	20150	-23.28	20231228	10300	50.10	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
45	20240923	130745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15480	30	2	0.19	1488198290	96151	35.04	15300	15610	15290	20050	10820	15450	15477.72	5.03	0	1314	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9163	15.94	1.32	12	0.16	971.00	11734.00	21500	20230918	-28.00	10300	20240805	50.29	20150	-23.18	20240102	10300	50.29	20240805	20150	-23.18	20231228	10300	50.29	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
46	20240923	120744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15490	40	2	0.26	1323881220	85529	31.17	15300	15610	15290	20050	10820	15450	15478.74	5.03	0	-38	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9169	15.95	1.32	12	0.14	971.00	11734.00	21500	20230918	-27.95	10300	20240805	50.39	20150	-23.13	20240102	10300	50.39	20240805	20150	-23.13	20231228	10300	50.39	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
47	20240923	110745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15520	70	2	0.45	989828150	64017	23.33	15300	15610	15290	20050	10820	15450	15461.96	5.03	0	1439	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9187	15.98	1.32	12	0.11	971.00	11734.00	21500	20230918	-27.81	10300	20240805	50.68	20150	-22.98	20240102	10300	50.68	20240805	20150	-22.98	20231228	10300	50.68	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
48	20240923	100744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15490	40	2	0.26	679129980	43912	16.00	15300	15610	15290	20050	10820	15450	15465.70	5.03	0	-3135	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9169	15.95	1.32	12	0.07	971.00	11734.00	21500	20230918	-27.95	10300	20240805	50.39	20150	-23.13	20240102	10300	50.39	20240805	20150	-23.13	20231228	10300	50.39	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
49	20240923	090744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	15330	-120	5	-0.78	87723800	5719	2.08	15300	15430	15290	20050	10820	15450	15339.01	5.03	0	-1542	15850	15650	15400	15200	14950	15525	15075	296	4600	500	11120	10	1	59195568	9075	15.79	1.31	12	0.01	971.00	11734.00	21500	20230918	-28.70	10300	20240805	48.83	20150	-23.92	20240102	10300	48.83	20240805	20150	-23.92	20231228	10300	48.83	20240805	1.31	N	100090	500	295 억		2974893	N	N	332	N	00	N
50	20240913	160706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14760	160	2	1.10	2126516250	144467	87.97	14700	14930	14520	18980	10220	14600	14719.73	4.95	0	16732	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8737	15.20	1.26	12	0.24	971.00	11734.00	21500	20230918	-31.35	10300	20240805	43.30	20150	-26.75	20240102	10300	43.30	20240805	21500	-31.35	20230918	10300	43.30	20240805	1.31	N	100090	500	295 억		2932898	N	N	3	N	00	N
51	20240913	150714	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	200	2	1.37	2050537080	139324	84.84	14700	14930	14520	18980	10220	14600	14717.76	4.95	0	16454	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8761	15.24	1.26	12	0.24	971.00	11734.00	21500	20230918	-31.16	10300	20240805	43.69	20150	-26.55	20240102	10300	43.69	20240805	21500	-31.16	20230918	10300	43.69	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
52	20240913	140716	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14750	150	2	1.03	1678883170	114176	69.53	14700	14930	14520	18980	10220	14600	14704.34	4.95	0	14756	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8731	15.19	1.26	12	0.19	971.00	11734.00	21500	20230918	-31.40	10300	20240805	43.20	20150	-26.80	20240102	10300	43.20	20240805	21500	-31.40	20230918	10300	43.20	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
53	20240913	130712	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14610	10	2	0.07	1404598560	95532	58.17	14700	14930	14520	18980	10220	14600	14702.91	4.95	0	5377	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8648	15.05	1.25	12	0.16	971.00	11734.00	21500	20230918	-32.05	10300	20240805	41.84	20150	-27.49	20240102	10300	41.84	20240805	21500	-32.05	20230918	10300	41.84	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
54	20240913	120713	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14680	80	2	0.55	1261981750	85784	52.24	14700	14930	14520	18980	10220	14600	14711.16	4.95	0	4970	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8690	15.12	1.25	12	0.14	971.00	11734.00	21500	20230918	-31.72	10300	20240805	42.52	20150	-27.15	20240102	10300	42.52	20240805	21500	-31.72	20230918	10300	42.52	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
55	20240913	110712	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14580	-20	5	-0.14	1084563740	73637	44.84	14700	14930	14540	18980	10220	14600	14728.52	4.95	0	274	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8631	15.02	1.24	12	0.12	971.00	11734.00	21500	20230918	-32.19	10300	20240805	41.55	20150	-27.64	20240102	10300	41.55	20240805	21500	-32.19	20230918	10300	41.55	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
56	20240913	100715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14700	100	2	0.68	824354870	55859	34.01	14700	14930	14550	18980	10220	14600	14757.78	4.95	0	2095	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8702	15.14	1.25	12	0.09	971.00	11734.00	21500	20230918	-31.63	10300	20240805	42.72	20150	-27.05	20240102	10300	42.72	20240805	21500	-31.63	20230918	10300	42.72	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
57	20240913	090717	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14630	30	2	0.21	30660260	2087	1.27	14700	14740	14610	18980	10220	14600	14691.07	4.95	0	-497	15066	14832	14566	14332	14066	14700	14200	296	4380	500	10510	10	1	59195568	8660	15.07	1.25	12	0.00	971.00	11734.00	21500	20230918	-31.95	10300	20240805	42.04	20150	-27.39	20240102	10300	42.04	20240805	21500	-31.95	20230918	10300	42.04	20240805	1.31	N	100090	500	295 억		2932898	N	N	405	N	00	N
58	20240912	160703	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14600	60	2	0.41	2387390600	164022	66.69	14730	14800	14300	18900	10180	14540	14555.25	5.22	0	-23222	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8643	15.04	1.24	12	0.28	971.00	11734.00	22000	20230906	-33.64	10300	20240805	41.75	20150	-27.54	20240102	10300	41.75	20240805	21500	-32.09	20230918	10300	41.75	20240805	1.30	N	100090	500	295 억		3089782	N	N	405	N	00	N
59	20240912	150710	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14720	180	2	1.24	2200101310	151225	61.49	14730	14800	14300	18900	10180	14540	14548.53	5.22	0	-23254	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8714	15.16	1.25	12	0.26	971.00	11734.00	22000	20230906	-33.09	10300	20240805	42.91	20150	-26.95	20240102	10300	42.91	20240805	21500	-31.53	20230918	10300	42.91	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
60	20240912	140714	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14540	0	3	0.00	1607449060	110931	45.11	14730	14730	14300	18900	10180	14540	14490.53	5.22	0	-22102	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8607	14.97	1.24	12	0.19	971.00	11734.00	22000	20230906	-33.91	10300	20240805	41.17	20150	-27.84	20240102	10300	41.17	20240805	21500	-32.37	20230918	10300	41.17	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
61	20240912	130710	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14400	-140	5	-0.96	1394767020	96227	39.13	14730	14730	14300	18900	10180	14540	14494.55	5.22	0	-24399	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8524	14.83	1.23	12	0.16	971.00	11734.00	22000	20230906	-34.55	10300	20240805	39.81	20150	-28.54	20240102	10300	39.81	20240805	21500	-33.02	20230918	10300	39.81	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
62	20240912	120709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14390	-150	5	-1.03	1261141110	86941	35.35	14730	14730	14300	18900	10180	14540	14505.71	5.22	0	-19182	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8518	14.82	1.23	12	0.15	971.00	11734.00	22000	20230906	-34.59	10300	20240805	39.71	20150	-28.59	20240102	10300	39.71	20240805	21500	-33.07	20230918	10300	39.71	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
63	20240912	110706	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14490	-50	5	-0.34	1071830400	73807	30.01	14730	14730	14300	18900	10180	14540	14522.07	5.22	0	-13144	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8577	14.92	1.23	12	0.12	971.00	11734.00	22000	20230906	-34.14	10300	20240805	40.68	20150	-28.09	20240102	10300	40.68	20240805	21500	-32.60	20230918	10300	40.68	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
64	20240912	100708	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14530	-10	5	-0.07	788835110	54328	22.09	14730	14730	14300	18900	10180	14540	14519.86	5.22	0	-12478	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8601	14.96	1.24	12	0.09	971.00	11734.00	22000	20230906	-33.95	10300	20240805	41.07	20150	-27.89	20240102	10300	41.07	20240805	21500	-32.42	20230918	10300	41.07	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
65	20240912	090709	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14530	-10	5	-0.07	294206100	20161	8.20	14730	14730	14460	18900	10180	14540	14592.83	5.22	0	-9582	15206	14872	14266	13932	13326	15040	14100	296	4360	500	10460	10	1	59195568	8601	14.96	1.24	12	0.03	971.00	11734.00	22000	20230906	-33.95	10300	20240805	41.07	20150	-27.89	20240102	10300	41.07	20240805	21500	-32.42	20230918	10300	41.07	20240805	1.30	N	100090	500	295 억		3089782	N	N	15	N	00	N
66	20240911	160653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14540	890	2	6.52	3493621950	243155	384.14	13660	14600	13660	17740	9560	13650	14367.67	5.10	0	69226	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8607	14.97	1.24	12	0.41	971.00	11734.00	22050	20230905	-34.06	10300	20240805	41.17	20150	-27.84	20240102	10300	41.17	20240805	21500	-32.37	20230918	10300	41.17	20240805	1.32	N	100090	500	295 억		3016921	N	N	15	N	00	N
67	20240911	150659	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14460	810	2	5.93	3200701890	222991	352.29	13660	14600	13660	17740	9560	13650	14353.55	5.10	0	64202	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8560	14.89	1.23	12	0.38	971.00	11734.00	22050	20230905	-34.42	10300	20240805	40.39	20150	-28.24	20240102	10300	40.39	20240805	21500	-32.74	20230918	10300	40.39	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
68	20240911	140658	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14500	850	2	6.23	2492335100	174049	274.97	13660	14600	13660	17740	9560	13650	14319.79	5.10	0	59065	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8583	14.93	1.24	12	0.29	971.00	11734.00	22050	20230905	-34.24	10300	20240805	40.78	20150	-28.04	20240102	10300	40.78	20240805	21500	-32.56	20230918	10300	40.78	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
69	20240911	130656	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14470	820	2	6.01	1684784900	118446	187.12	13660	14490	13660	17740	9560	13650	14224.15	5.10	0	31810	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8566	14.90	1.23	12	0.20	971.00	11734.00	22050	20230905	-34.38	10300	20240805	40.49	20150	-28.19	20240102	10300	40.49	20240805	21500	-32.70	20230918	10300	40.49	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
70	20240911	120702	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14300	650	2	4.76	1301791960	91751	144.95	13660	14490	13660	17740	9560	13650	14188.40	5.10	0	17843	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8465	14.73	1.22	12	0.15	971.00	11734.00	22050	20230905	-35.15	10300	20240805	38.83	20150	-29.03	20240102	10300	38.83	20240805	21500	-33.49	20230918	10300	38.83	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
71	20240911	110652	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14320	670	2	4.91	644686750	45955	72.60	13660	14320	13660	17740	9560	13650	14028.78	5.10	0	6793	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8477	14.75	1.22	12	0.08	971.00	11734.00	22050	20230905	-35.06	10300	20240805	39.03	20150	-28.93	20240102	10300	39.03	20240805	21500	-33.40	20230918	10300	39.03	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
72	20240911	100651	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13910	260	2	1.90	158070520	11423	18.05	13660	13950	13660	17740	9560	13650	13838.16	5.10	0	-1348	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8234	14.33	1.19	12	0.02	971.00	11734.00	22050	20230905	-36.92	10300	20240805	35.05	20150	-30.97	20240102	10300	35.05	20240805	21500	-35.30	20230918	10300	35.05	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
73	20240911	090704	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13840	190	2	1.39	27070020	1969	3.11	13660	13840	13660	17740	9560	13650	13748.86	5.10	0	-134	14090	13870	13730	13510	13370	13800	13440	296	4090	500	9820	10	1	59195568	8193	14.25	1.18	12	0.00	971.00	11734.00	22050	20230905	-37.23	10300	20240805	34.37	20150	-31.32	20240102	10300	34.37	20240805	21500	-35.63	20230918	10300	34.37	20240805	1.32	N	100090	500	295 억		3016921	N	N	293	N	00	N
74	20240910	160655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13650	-40	5	-0.29	847231210	61447	51.20	13820	13950	13590	17790	9590	13690	13788.01	5.12	0	-11157	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8080	14.06	1.16	12	0.10	971.00	11734.00	22100	20230904	-38.24	10300	20240805	32.52	20150	-32.26	20240102	10300	32.52	20240805	21500	-36.51	20230918	10300	32.52	20240805	1.35	N	100090	500	295 억		3028361	N	N	293	N	00	N
75	20240910	150700	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	10	2	0.07	802009280	58139	48.44	13820	13950	13590	17790	9590	13690	13794.69	5.12	0	-11205	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8110	14.11	1.17	12	0.10	971.00	11734.00	22100	20230904	-38.01	10300	20240805	33.01	20150	-32.01	20240102	10300	33.01	20240805	21500	-36.28	20230918	10300	33.01	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
76	20240910	140655	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-10	5	-0.07	622654440	45017	37.51	13820	13950	13680	17790	9590	13690	13831.54	5.12	0	-12169	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8098	14.09	1.17	12	0.08	971.00	11734.00	22100	20230904	-38.10	10300	20240805	32.82	20150	-32.11	20240102	10300	32.82	20240805	21500	-36.37	20230918	10300	32.82	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
77	20240910	130653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13750	60	2	0.44	549157550	39654	33.04	13820	13950	13690	17790	9590	13690	13848.73	5.12	0	-9035	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8139	14.16	1.17	12	0.07	971.00	11734.00	22100	20230904	-37.78	10300	20240805	33.50	20150	-31.76	20240102	10300	33.50	20240805	21500	-36.05	20230918	10300	33.50	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
78	20240910	120654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13780	90	2	0.66	487548680	35169	29.30	13820	13950	13710	17790	9590	13690	13863.02	5.12	0	-6158	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8157	14.19	1.17	12	0.06	971.00	11734.00	22100	20230904	-37.65	10300	20240805	33.79	20150	-31.61	20240102	10300	33.79	20240805	21500	-35.91	20230918	10300	33.79	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
79	20240910	110653	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13850	160	2	1.17	455330720	32830	27.35	13820	13950	13710	17790	9590	13690	13869.35	5.12	0	-4317	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8199	14.26	1.18	12	0.06	971.00	11734.00	22100	20230904	-37.33	10300	20240805	34.47	20150	-31.27	20240102	10300	34.47	20240805	21500	-35.58	20230918	10300	34.47	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
80	20240910	100657	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13870	180	2	1.31	335471380	24203	20.17	13820	13950	13710	17790	9590	13690	13860.74	5.12	0	207	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8210	14.28	1.18	12	0.04	971.00	11734.00	22100	20230904	-37.24	10300	20240805	34.66	20150	-31.17	20240102	10300	34.66	20240805	21500	-35.49	20230918	10300	34.66	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
81	20240910	090654	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13810	120	2	0.88	70102750	5068	4.22	13820	13930	13750	17790	9590	13690	13832.43	5.12	0	-40	14250	13970	13660	13380	13070	14110	13520	296	4100	500	9850	10	1	59195568	8175	14.22	1.18	12	0.01	971.00	11734.00	22100	20230904	-37.51	10300	20240805	34.08	20150	-31.46	20240102	10300	34.08	20240805	21500	-35.77	20230918	10300	34.08	20240805	1.35	N	100090	500	295 억		3028361	N	N	435	N	00	N
82	20240909	160641	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-40	5	-0.29	1617023540	119198	76.16	13360	13940	13350	17840	9620	13730	13565.76	5.10	0	11511	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8104	14.10	1.17	12	0.20	971.00	11734.00	22300	20230901	-38.61	10300	20240805	32.91	20150	-32.06	20240102	10300	32.91	20240805	21500	-36.33	20230918	10300	32.91	20240805	1.38	N	100090	500	295 억		3017421	N	N	435	N	00	N
83	20240909	150646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-40	5	-0.29	1562988380	115254	73.64	13360	13940	13350	17840	9620	13730	13561.25	5.10	0	11369	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8104	14.10	1.17	12	0.19	971.00	11734.00	22300	20230901	-38.61	10300	20240805	32.91	20150	-32.06	20240102	10300	32.91	20240805	21500	-36.33	20230918	10300	32.91	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
84	20240909	140649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	10	2	0.07	1457799710	107614	68.76	13360	13940	13350	17840	9620	13730	13546.56	5.10	0	15861	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8133	14.15	1.17	12	0.18	971.00	11734.00	22300	20230901	-38.39	10300	20240805	33.40	20150	-31.81	20240102	10300	33.40	20240805	21500	-36.09	20230918	10300	33.40	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
85	20240909	130646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	10	2	0.07	1354243680	100069	63.94	13360	13940	13350	17840	9620	13730	13533.10	5.10	0	17906	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8133	14.15	1.17	12	0.17	971.00	11734.00	22300	20230901	-38.39	10300	20240805	33.40	20150	-31.81	20240102	10300	33.40	20240805	21500	-36.09	20230918	10300	33.40	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
86	20240909	120644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13630	-100	5	-0.73	1304573920	96431	61.61	13360	13940	13350	17840	9620	13730	13528.57	5.10	0	17088	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8068	14.04	1.16	12	0.16	971.00	11734.00	22300	20230901	-38.88	10300	20240805	32.33	20150	-32.36	20240102	10300	32.33	20240805	21500	-36.60	20230918	10300	32.33	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
87	20240909	110644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13430	-300	5	-2.18	1044843170	77201	49.33	13360	13940	13350	17840	9620	13730	13534.06	5.10	0	6540	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	7950	13.83	1.14	12	0.13	971.00	11734.00	22300	20230901	-39.78	10300	20240805	30.39	20150	-33.35	20240102	10300	30.39	20240805	21500	-37.53	20230918	10300	30.39	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
88	20240909	100649	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13650	-80	5	-0.58	491231860	36040	23.03	13360	13940	13350	17840	9620	13730	13630.18	5.10	0	-403	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	8080	14.06	1.16	12	0.06	971.00	11734.00	22300	20230901	-38.79	10300	20240805	32.52	20150	-32.26	20240102	10300	32.52	20240805	21500	-36.51	20230918	10300	32.52	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
89	20240909	090642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	-240	5	-1.75	133845720	9978	6.38	13360	13600	13350	17840	9620	13730	13414.08	5.10	0	1927	14556	14142	13936	13522	13316	14040	13420	296	4110	500	9880	10	1	59195568	7985	13.89	1.15	12	0.02	971.00	11734.00	22300	20230901	-39.51	10300	20240805	30.97	20150	-33.05	20240102	10300	30.97	20240805	21500	-37.26	20230918	10300	30.97	20240805	1.38	N	100090	500	295 억		3017421	N	N	1	N	00	N
90	20240906	160634	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13730	-620	5	-4.32	2156947500	153993	80.31	14240	14350	13730	18650	10050	14350	14007.39	5.18	0	-33837	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8128	14.14	1.17	12	0.26	971.00	11734.00	22750	20230831	-39.65	10300	20240805	33.30	20150	-31.86	20240102	10300	33.30	20240805	22000	-37.59	20230906	10300	33.30	20240805	1.39	N	100090	500	295 억		3063567	N	N	1	N	00	N
91	20240906	150645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13910	-440	5	-3.07	1856684200	132254	68.97	14240	14350	13850	18650	10050	14350	14038.78	5.18	0	-25625	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8234	14.33	1.19	12	0.22	971.00	11734.00	22750	20230831	-38.86	10300	20240805	35.05	20150	-30.97	20240102	10300	35.05	20240805	22000	-36.77	20230906	10300	35.05	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
92	20240906	140648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13960	-390	5	-2.72	1554654900	110553	57.66	14240	14350	13850	18650	10050	14350	14062.53	5.18	0	-16809	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8264	14.38	1.19	12	0.19	971.00	11734.00	22750	20230831	-38.64	10300	20240805	35.53	20150	-30.72	20240102	10300	35.53	20240805	22000	-36.55	20230906	10300	35.53	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
93	20240906	130645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13970	-380	5	-2.65	1362090280	96776	50.47	14240	14350	13850	18650	10050	14350	14074.67	5.18	0	-10067	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8270	14.39	1.19	12	0.16	971.00	11734.00	22750	20230831	-38.59	10300	20240805	35.63	20150	-30.67	20240102	10300	35.63	20240805	22000	-36.50	20230906	10300	35.63	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
94	20240906	120646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14140	-210	5	-1.46	1144465690	81349	42.42	14240	14350	13850	18650	10050	14350	14068.59	5.18	0	-5318	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8370	14.56	1.21	12	0.14	971.00	11734.00	22750	20230831	-37.85	10300	20240805	37.28	20150	-29.83	20240102	10300	37.28	20240805	22000	-35.73	20230906	10300	37.28	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
95	20240906	110648	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14170	-180	5	-1.25	943174570	67066	34.98	14240	14350	13850	18650	10050	14350	14063.38	5.18	0	-2138	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8388	14.59	1.21	12	0.11	971.00	11734.00	22750	20230831	-37.71	10300	20240805	37.57	20150	-29.68	20240102	10300	37.57	20240805	22000	-35.59	20230906	10300	37.57	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
96	20240906	100642	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14060	-290	5	-2.02	803914010	57188	29.82	14240	14350	13850	18650	10050	14350	14057.39	5.18	0	-6274	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8323	14.48	1.20	12	0.10	971.00	11734.00	22750	20230831	-38.20	10300	20240805	36.50	20150	-30.22	20240102	10300	36.50	20240805	22000	-36.09	20230906	10300	36.50	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
97	20240906	090646	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14260	-90	5	-0.63	94257360	6623	3.45	14240	14350	14190	18650	10050	14350	14231.82	5.18	0	1918	15003	14676	14343	14016	13683	14840	14180	296	4300	500	10330	10	1	59195568	8441	14.69	1.22	12	0.01	971.00	11734.00	22750	20230831	-37.32	10300	20240805	38.45	20150	-29.23	20240102	10300	38.45	20240805	22000	-35.18	20230906	10300	38.45	20240805	1.39	N	100090	500	295 억		3063567	N	N	482	N	00	N
98	20240905	160635	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14350	250	2	1.77	2749602520	191498	90.86	14010	14670	14010	18330	9870	14100	14358.39	5.18	0	-1616	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8495	14.78	1.22	12	0.32	971.00	11734.00	23050	20230830	-37.74	10300	20240805	39.32	20150	-28.78	20240102	10300	39.32	20240805	22050	-34.92	20230905	10300	39.32	20240805	1.40	N	100090	500	295 억		3065116	N	N	482	N	00	N
99	20240905	150645	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14390	290	2	2.06	2637648320	183707	87.17	14010	14670	14010	18330	9870	14100	14357.91	5.18	0	-2077	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8518	14.82	1.23	12	0.31	971.00	11734.00	23050	20230830	-37.57	10300	20240805	39.71	20150	-28.59	20240102	10300	39.71	20240805	22050	-34.74	20230905	10300	39.71	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
100	20240905	140641	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14190	90	2	0.64	2326756850	161978	76.86	14010	14670	14010	18330	9870	14100	14364.65	5.18	0	-4210	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8400	14.61	1.21	12	0.27	971.00	11734.00	23050	20230830	-38.44	10300	20240805	37.77	20150	-29.58	20240102	10300	37.77	20240805	22050	-35.65	20230905	10300	37.77	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
101	20240905	130644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14260	160	2	1.13	1994425960	138666	65.80	14010	14670	14010	18330	9870	14100	14382.95	5.18	0	-8306	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8441	14.69	1.22	12	0.23	971.00	11734.00	23050	20230830	-38.13	10300	20240805	38.45	20150	-29.23	20240102	10300	38.45	20240805	22050	-35.33	20230905	10300	38.45	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
102	20240905	120640	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14360	260	2	1.84	1519216550	105364	49.99	14010	14670	14010	18330	9870	14100	14418.74	5.18	0	-1659	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8500	14.79	1.22	12	0.18	971.00	11734.00	23050	20230830	-37.70	10300	20240805	39.42	20150	-28.73	20240102	10300	39.42	20240805	22050	-34.88	20230905	10300	39.42	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
103	20240905	110638	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14570	470	2	3.33	1229687250	85294	40.47	14010	14670	14010	18330	9870	14100	14417.04	5.18	0	-580	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8625	15.01	1.24	12	0.14	971.00	11734.00	23050	20230830	-36.79	10300	20240805	41.46	20150	-27.69	20240102	10300	41.46	20240805	22050	-33.92	20230905	10300	41.46	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
104	20240905	100638	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14420	320	2	2.27	466345030	32758	15.54	14010	14420	14010	18330	9870	14100	14236.07	5.18	0	444	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8536	14.85	1.23	12	0.06	971.00	11734.00	23050	20230830	-37.44	10300	20240805	40.00	20150	-28.44	20240102	10300	40.00	20240805	22050	-34.60	20230905	10300	40.00	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
105	20240905	090644	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14140	40	2	0.28	133302280	9476	4.50	14010	14250	14010	18330	9870	14100	14067.36	5.18	0	-334	14833	14466	13993	13626	13153	14650	13810	296	4230	500	10150	10	1	59195568	8370	14.56	1.21	12	0.02	971.00	11734.00	23050	20230830	-38.66	10300	20240805	37.28	20150	-29.83	20240102	10300	37.28	20240805	22050	-35.87	20230905	10300	37.28	20240805	1.40	N	100090	500	295 억		3065116	N	N	411	N	00	N
106	20240904	160628	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14100	-510	5	-3.49	2957528370	209855	92.45	13550	14360	13520	18990	10230	14610	14093.18	4.97	0	28884	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8347	14.52	1.20	12	0.35	971.00	11734.00	23200	20230829	-39.22	10300	20240805	36.89	20150	-30.02	20240102	10300	36.89	20240805	22100	-36.20	20230904	10300	36.89	20240805	1.42	N	100090	500	295 억		2943375	N	N	411	N	00	N
107	20240904	150633	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14170	-440	5	-3.01	2733531740	194011	85.47	13550	14360	13520	18990	10230	14610	14089.57	4.97	0	26489	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8388	14.59	1.21	12	0.33	971.00	11734.00	23200	20230829	-38.92	10300	20240805	37.57	20150	-29.68	20240102	10300	37.57	20240805	22100	-35.88	20230904	10300	37.57	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
108	20240904	140635	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14050	-560	5	-3.83	2362615080	167693	73.88	13550	14360	13520	18990	10230	14610	14088.93	4.97	0	27576	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8317	14.47	1.20	12	0.28	971.00	11734.00	23200	20230829	-39.44	10300	20240805	36.41	20150	-30.27	20240102	10300	36.41	20240805	22100	-36.43	20230904	10300	36.41	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
109	20240904	130634	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14080	-530	5	-3.63	2204388730	156472	68.93	13550	14360	13520	18990	10230	14610	14088.07	4.97	0	26046	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8335	14.50	1.20	12	0.26	971.00	11734.00	23200	20230829	-39.31	10300	20240805	36.70	20150	-30.12	20240102	10300	36.70	20240805	22100	-36.29	20230904	10300	36.70	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
110	20240904	120632	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14030	-580	5	-3.97	1997919030	141780	62.46	13550	14360	13520	18990	10230	14610	14091.68	4.97	0	23230	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8305	14.45	1.20	12	0.24	971.00	11734.00	23200	20230829	-39.53	10300	20240805	36.21	20150	-30.37	20240102	10300	36.21	20240805	22100	-36.52	20230904	10300	36.21	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
111	20240904	110630	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14160	-450	5	-3.08	1728219870	122664	54.04	13550	14360	13520	18990	10230	14610	14089.05	4.97	0	23648	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8382	14.58	1.21	12	0.21	971.00	11734.00	23200	20230829	-38.97	10300	20240805	37.48	20150	-29.73	20240102	10300	37.48	20240805	22100	-35.93	20230904	10300	37.48	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
112	20240904	100633	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14300	-310	5	-2.12	1288029630	91688	40.39	13550	14360	13520	18990	10230	14610	14047.96	4.97	0	11886	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8465	14.73	1.22	12	0.15	971.00	11734.00	23200	20230829	-38.36	10300	20240805	38.83	20150	-29.03	20240102	10300	38.83	20240805	22100	-35.29	20230904	10300	38.83	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
113	20240904	090633	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14140	-470	5	-3.22	544408640	39334	17.33	13550	14170	13520	18990	10230	14610	13840.64	4.97	0	14046	15296	14952	14736	14392	14176	15125	14565	296	4380	500	10510	10	1	59195568	8370	14.56	1.21	12	0.07	971.00	11734.00	23200	20230829	-39.05	10300	20240805	37.28	20150	-29.83	20240102	10300	37.28	20240805	22100	-36.02	20230904	10300	37.28	20240805	1.42	N	100090	500	295 억		2943375	N	N	10456	N	00	N
114	20240903	160625	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14610	200	2	1.39	3343700650	224743	163.53	14520	15080	14520	18730	10090	14410	14878.14	4.93	0	20155	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8648	15.05	1.25	12	0.38	971.00	11734.00	23500	20230828	-37.83	10300	20240805	41.84	20150	-27.49	20240102	10300	41.84	20240805	22100	-33.89	20230904	10300	41.84	20240805	1.43	N	100090	500	295 억		2920305	N	N	10456	N	00	N
115	20240903	150628	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14660	250	2	1.73	3128174940	210017	152.81	14520	15080	14520	18730	10090	14410	14894.87	4.93	0	17908	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8678	15.10	1.25	12	0.35	971.00	11734.00	23500	20230828	-37.62	10300	20240805	42.33	20150	-27.25	20240102	10300	42.33	20240805	22100	-33.67	20230904	10300	42.33	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
116	20240903	140630	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14710	300	2	2.08	2932571980	196726	143.14	14520	15080	14520	18730	10090	14410	14906.89	4.93	0	19115	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8708	15.15	1.25	12	0.33	971.00	11734.00	23500	20230828	-37.40	10300	20240805	42.82	20150	-27.00	20240102	10300	42.82	20240805	22100	-33.44	20230904	10300	42.82	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
117	20240903	130630	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14800	390	2	2.71	2726811100	182773	132.99	14520	15080	14520	18730	10090	14410	14919.11	4.93	0	21881	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8761	15.24	1.26	12	0.31	971.00	11734.00	23500	20230828	-37.02	10300	20240805	43.69	20150	-26.55	20240102	10300	43.69	20240805	22100	-33.03	20230904	10300	43.69	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
118	20240903	120621	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14860	450	2	3.12	2501456770	167573	121.93	14520	15080	14520	18730	10090	14410	14927.56	4.93	0	23949	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8796	15.30	1.27	12	0.28	971.00	11734.00	23500	20230828	-36.77	10300	20240805	44.27	20150	-26.25	20240102	10300	44.27	20240805	22100	-32.76	20230904	10300	44.27	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
119	20240903	110621	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14950	540	2	3.75	2285824910	153117	111.41	14520	15080	14520	18730	10090	14410	14928.62	4.93	0	29602	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8850	15.40	1.27	12	0.26	971.00	11734.00	23500	20230828	-36.38	10300	20240805	45.15	20150	-25.81	20240102	10300	45.15	20240805	22100	-32.35	20230904	10300	45.15	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
120	20240903	100621	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14960	550	2	3.82	1762770110	118199	86.00	14520	15080	14520	18730	10090	14410	14913.58	4.93	0	31307	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8856	15.41	1.27	12	0.20	971.00	11734.00	23500	20230828	-36.34	10300	20240805	45.24	20150	-25.76	20240102	10300	45.24	20240805	22100	-32.31	20230904	10300	45.24	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
121	20240903	090622	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14760	350	2	2.43	202135150	13774	10.02	14520	14770	14520	18730	10090	14410	14675.12	4.93	0	5390	15343	14876	14513	14046	13683	15110	14280	296	4320	500	10370	10	1	59195568	8737	15.20	1.26	12	0.02	971.00	11734.00	23500	20230828	-37.19	10300	20240805	43.30	20150	-26.75	20240102	10300	43.30	20240805	22100	-33.21	20230904	10300	43.30	20240805	1.43	N	100090	500	295 억		2920305	N	N	165	N	00	N
122	20240902	160616	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14410	80	2	0.56	1962619780	136560	83.05	14330	14980	14150	18620	10040	14330	14371.78	4.96	0	-16366	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8530	14.84	1.23	12	0.23	971.00	11734.00	23500	20230828	-38.68	10300	20240805	39.90	20150	-28.49	20240102	10300	39.90	20240805	22100	-34.80	20230904	10300	39.90	20240805	1.44	N	100090	500	295 억		2934680	N	N	165	N	00	N
123	20240902	150626	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14490	160	2	1.12	1750422250	121896	74.14	14330	14980	14150	18620	10040	14330	14359.97	4.96	0	-8039	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8577	14.92	1.23	12	0.21	971.00	11734.00	23500	20230828	-38.34	10300	20240805	40.68	20150	-28.09	20240102	10300	40.68	20240805	22100	-34.43	20230904	10300	40.68	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
124	20240902	140625	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14480	150	2	1.05	1272768160	88805	54.01	14330	14980	14150	18620	10040	14330	14332.17	4.96	0	-3868	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8572	14.91	1.23	12	0.15	971.00	11734.00	23500	20230828	-38.38	10300	20240805	40.58	20150	-28.14	20240102	10300	40.58	20240805	22100	-34.48	20230904	10300	40.58	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
125	20240902	130620	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14320	-10	5	-0.07	1032668910	72064	43.83	14330	14980	14150	18620	10040	14330	14329.89	4.96	0	-4553	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8477	14.75	1.22	12	0.12	971.00	11734.00	23500	20230828	-39.06	10300	20240805	39.03	20150	-28.93	20240102	10300	39.03	20240805	22100	-35.20	20230904	10300	39.03	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
126	20240902	120624	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14310	-20	5	-0.14	973524710	67929	41.31	14330	14980	14150	18620	10040	14330	14331.50	4.96	0	-4552	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8471	14.74	1.22	12	0.11	971.00	11734.00	23500	20230828	-39.11	10300	20240805	38.93	20150	-28.98	20240102	10300	38.93	20240805	22100	-35.25	20230904	10300	38.93	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
127	20240902	110619	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14240	-90	5	-0.63	880829400	61433	37.36	14330	14980	14150	18620	10040	14330	14338.05	4.96	0	-5980	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8429	14.67	1.21	12	0.10	971.00	11734.00	23500	20230828	-39.40	10300	20240805	38.25	20150	-29.33	20240102	10300	38.25	20240805	22100	-35.57	20230904	10300	38.25	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
128	20240902	100618	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14240	-90	5	-0.63	728400850	50720	30.85	14330	14980	14150	18620	10040	14330	14361.22	4.96	0	-5884	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8429	14.67	1.21	12	0.09	971.00	11734.00	23500	20230828	-39.40	10300	20240805	38.25	20150	-29.33	20240102	10300	38.25	20240805	22100	-35.57	20230904	10300	38.25	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N
129	20240902	090614	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14180	-150	5	-1.05	110929230	7785	4.73	14330	14420	14150	18620	10040	14330	14249.04	4.96	0	-759	15016	14672	14466	14122	13916	14570	14020	296	4290	500	10310	10	1	59195568	8394	14.60	1.21	12	0.01	971.00	11734.00	23500	20230828	-39.66	10300	20240805	37.67	20150	-29.63	20240102	10300	37.67	20240805	22100	-35.84	20230904	10300	37.67	20240805	1.44	N	100090	500	295 억		2934680	N	N	345	N	00	N