KissMeData/004890/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52100	100	2	0.19	69396700	1337	47.50	51400	52300	51300	67600	36400	52000	51904.49	3.36	0	-346	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1264	5.78	0.29	12	0.06	9007.00	178249.00	230000	20230523	-77.35	51000	20230726	2.16	230000	-77.35	20230523	51000	2.16	20230726	230000	-77.35	20230523	51000	2.16	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
3	20230927	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52100	100	2	0.19	42478100	821	29.17	51400	52200	51300	67600	36400	52000	51739.46	3.36	0	-350	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1264	5.78	0.29	12	0.03	9007.00	178249.00	230000	20230523	-77.35	51000	20230726	2.16	230000	-77.35	20230523	51000	2.16	20230726	230000	-77.35	20230523	51000	2.16	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
4	20230927	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51600	-400	5	-0.77	37978200	734	26.07	51400	52100	51300	67600	36400	52000	51741.42	3.36	0	-309	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1251	5.73	0.29	12	0.03	9007.00	178249.00	230000	20230523	-77.57	51000	20230726	1.18	230000	-77.57	20230523	51000	1.18	20230726	230000	-77.57	20230523	51000	1.18	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
5	20230927	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51700	-300	5	-0.58	28651000	554	19.68	51400	52100	51300	67600	36400	52000	51716.61	3.36	0	-214	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1254	5.74	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.52	51000	20230726	1.37	230000	-77.52	20230523	51000	1.37	20230726	230000	-77.52	20230523	51000	1.37	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
6	20230927	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51800	-200	5	-0.38	25858400	500	17.76	51400	52100	51300	67600	36400	52000	51716.80	3.36	0	-179	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1256	5.75	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.48	51000	20230726	1.57	230000	-77.48	20230523	51000	1.57	20230726	230000	-77.48	20230523	51000	1.57	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
7	20230927	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	0	3	0.00	24665500	477	16.94	51400	52100	51300	67600	36400	52000	51709.64	3.36	0	-176	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1261	5.77	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.39	51000	20230726	1.96	230000	-77.39	20230523	51000	1.96	20230726	230000	-77.39	20230523	51000	1.96	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
8	20230927	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52100	100	2	0.19	21027200	407	14.46	51400	52100	51300	67600	36400	52000	51663.88	3.36	0	-117	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1264	5.78	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.35	51000	20230726	2.16	230000	-77.35	20230523	51000	2.16	20230726	230000	-77.35	20230523	51000	2.16	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
9	20230927	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51300	-700	5	-1.35	3544000	69	2.45	51400	51400	51300	67600	36400	52000	51362.32	3.36	0	-22	53600	52800	52100	51300	50600	52450	50950	121	15600	5000	39520	100	1	2425215	1244	5.70	0.29	12	0.00	9007.00	178249.00	230000	20230523	-77.70	51000	20230726	0.59	230000	-77.70	20230523	51000	0.59	20230726	230000	-77.70	20230523	51000	0.59	20230726	0.00	N	004890	5000	121 억		81438	N	N	0	N	00	N
10	20230926	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	-800	5	-1.52	129522200	2499	115.96	52800	52900	51400	68600	37000	52800	51829.48	3.39	0	-688	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1261	5.77	0.29	12	0.10	9007.00	178249.00	230000	20230523	-77.39	51000	20230726	1.96	230000	-77.39	20230523	51000	1.96	20230726	230000	-77.39	20230523	51000	1.96	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
11	20230926	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51500	-1300	5	-2.46	105501600	2034	94.39	52800	52900	51400	68600	37000	52800	51869.03	3.39	0	-599	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1249	5.72	0.29	12	0.08	9007.00	178249.00	230000	20230523	-77.61	51000	20230726	0.98	230000	-77.61	20230523	51000	0.98	20230726	230000	-77.61	20230523	51000	0.98	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
12	20230926	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51900	-900	5	-1.70	97929300	1887	87.56	52800	52900	51400	68600	37000	52800	51896.82	3.39	0	-554	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1259	5.76	0.29	12	0.08	9007.00	178249.00	230000	20230523	-77.43	51000	20230726	1.76	230000	-77.43	20230523	51000	1.76	20230726	230000	-77.43	20230523	51000	1.76	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
13	20230926	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51700	-1100	5	-2.08	83881800	1615	74.94	52800	52900	51400	68600	37000	52800	51939.20	3.39	0	-360	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1254	5.74	0.29	12	0.07	9007.00	178249.00	230000	20230523	-77.52	51000	20230726	1.37	230000	-77.52	20230523	51000	1.37	20230726	230000	-77.52	20230523	51000	1.37	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
14	20230926	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	51500	-1300	5	-2.46	66882300	1285	59.63	52800	52900	51500	68600	37000	52800	52048.48	3.39	0	-395	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1249	5.72	0.29	12	0.05	9007.00	178249.00	230000	20230523	-77.61	51000	20230726	0.98	230000	-77.61	20230523	51000	0.98	20230726	230000	-77.61	20230523	51000	0.98	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
15	20230926	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52200	-600	5	-1.14	26882400	514	23.85	52800	52900	51800	68600	37000	52800	52300.39	3.39	0	-175	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1266	5.80	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.30	51000	20230726	2.35	230000	-77.30	20230523	51000	2.35	20230726	230000	-77.30	20230523	51000	2.35	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
16	20230926	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52000	-800	5	-1.52	20529300	392	18.19	52800	52900	52000	68600	37000	52800	52370.66	3.39	0	-169	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1261	5.77	0.29	12	0.02	9007.00	178249.00	230000	20230523	-77.39	51000	20230726	1.96	230000	-77.39	20230523	51000	1.96	20230726	230000	-77.39	20230523	51000	1.96	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
17	20230926	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52800	0	3	0.00	739200	14	0.65	52800	52800	52800	68600	37000	52800	52800.00	3.39	0	0	54266	53532	53066	52332	51866	53300	52100	121	15800	5000	40120	100	1	2425215	1281	5.86	0.30	12	0.00	9007.00	178249.00	230000	20230523	-77.04	51000	20230726	3.53	230000	-77.04	20230523	51000	3.53	20230726	230000	-77.04	20230523	51000	3.53	20230726	0.00	N	004890	5000	121 억		82136	N	N	1	N	00	N
18	20230925	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	52800	-1100	5	-2.04	113951000	2147	89.68	53400	53800	52600	70000	37800	53900	53074.52	3.41	0	-548	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1281	5.86	0.30	12	0.09	9007.00	178249.00	230000	20230523	-77.04	51000	20230726	3.53	230000	-77.04	20230523	51000	3.53	20230726	230000	-77.04	20230523	51000	3.53	20230726	0.00	N	004890	5000	121 억		82767	N	N	1	N	00	N
19	20230925	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53000	-900	5	-1.67	94334700	1775	74.14	53400	53800	52800	70000	37800	53900	53146.31	3.41	0	-297	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1285	5.88	0.30	12	0.07	9007.00	178249.00	230000	20230523	-76.96	51000	20230726	3.92	230000	-76.96	20230523	51000	3.92	20230726	230000	-76.96	20230523	51000	3.92	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
20	20230925	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53000	-900	5	-1.67	82275600	1547	64.62	53400	53800	52900	70000	37800	53900	53183.97	3.41	0	-185	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1285	5.88	0.30	12	0.06	9007.00	178249.00	230000	20230523	-76.96	51000	20230726	3.92	230000	-76.96	20230523	51000	3.92	20230726	230000	-76.96	20230523	51000	3.92	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
21	20230925	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53100	-800	5	-1.48	64217400	1206	50.38	53400	53800	53000	70000	37800	53900	53248.26	3.41	0	-29	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1288	5.90	0.30	12	0.05	9007.00	178249.00	230000	20230523	-76.91	51000	20230726	4.12	230000	-76.91	20230523	51000	4.12	20230726	230000	-76.91	20230523	51000	4.12	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
22	20230925	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53300	-600	5	-1.11	44509300	835	34.88	53400	53800	53100	70000	37800	53900	53304.55	3.41	0	90	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1293	5.92	0.30	12	0.03	9007.00	178249.00	230000	20230523	-76.83	51000	20230726	4.51	230000	-76.83	20230523	51000	4.51	20230726	230000	-76.83	20230523	51000	4.51	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
23	20230925	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53200	-700	5	-1.30	43070400	808	33.75	53400	53800	53100	70000	37800	53900	53304.95	3.41	0	103	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1290	5.91	0.30	12	0.03	9007.00	178249.00	230000	20230523	-76.87	51000	20230726	4.31	230000	-76.87	20230523	51000	4.31	20230726	230000	-76.87	20230523	51000	4.31	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
24	20230925	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53800	-100	5	-0.19	33211200	623	26.02	53400	53800	53100	70000	37800	53900	53308.51	3.41	0	103	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1305	5.97	0.30	12	0.03	9007.00	178249.00	230000	20230523	-76.61	51000	20230726	5.49	230000	-76.61	20230523	51000	5.49	20230726	230000	-76.61	20230523	51000	5.49	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
25	20230925	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53300	-600	5	-1.11	2934700	55	2.30	53400	53400	53300	70000	37800	53900	53358.18	3.41	0	-24	55166	54532	53866	53232	52566	54200	52900	121	16100	5000	40960	100	1	2425215	1293	5.92	0.30	12	0.00	9007.00	178249.00	230000	20230523	-76.83	51000	20230726	4.51	230000	-76.83	20230523	51000	4.51	20230726	230000	-76.83	20230523	51000	4.51	20230726	0.00	N	004890	5000	121 억		82767	N	N	0	N	00	N
26	20230922	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53900	-700	5	-1.28	128588000	2394	67.21	54500	54500	53200	70900	38300	54600	53712.61	3.44	0	-665	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1307	5.98	0.30	12	0.10	9007.00	178249.00	230000	20230523	-76.57	51000	20230726	5.69	230000	-76.57	20230523	51000	5.69	20230726	230000	-76.57	20230523	51000	5.69	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
27	20230922	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	-900	5	-1.65	123273500	2295	64.43	54500	54500	53200	70900	38300	54600	53713.94	3.44	0	-670	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1302	5.96	0.30	12	0.09	9007.00	178249.00	230000	20230523	-76.65	51000	20230726	5.29	230000	-76.65	20230523	51000	5.29	20230726	230000	-76.65	20230523	51000	5.29	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
28	20230922	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	-900	5	-1.65	121609900	2264	63.56	54500	54500	53200	70900	38300	54600	53714.62	3.44	0	-665	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1302	5.96	0.30	12	0.09	9007.00	178249.00	230000	20230523	-76.65	51000	20230726	5.29	230000	-76.65	20230523	51000	5.29	20230726	230000	-76.65	20230523	51000	5.29	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
29	20230922	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53700	-900	5	-1.65	98002800	1823	51.18	54500	54500	53400	70900	38300	54600	53759.08	3.44	0	-651	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1302	5.96	0.30	12	0.08	9007.00	178249.00	230000	20230523	-76.65	51000	20230726	5.29	230000	-76.65	20230523	51000	5.29	20230726	230000	-76.65	20230523	51000	5.29	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
30	20230922	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54200	-400	5	-0.73	77262300	1438	40.37	54500	54500	53400	70900	38300	54600	53729.00	3.44	0	-425	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1314	6.02	0.30	12	0.06	9007.00	178249.00	230000	20230523	-76.43	51000	20230726	6.27	230000	-76.43	20230523	51000	6.27	20230726	230000	-76.43	20230523	51000	6.27	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
31	20230922	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53600	-1000	5	-1.83	57037900	1063	29.84	54500	54500	53400	70900	38300	54600	53657.48	3.44	0	-330	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1300	5.95	0.30	12	0.04	9007.00	178249.00	230000	20230523	-76.70	51000	20230726	5.10	230000	-76.70	20230523	51000	5.10	20230726	230000	-76.70	20230523	51000	5.10	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
32	20230922	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	53500	-1100	5	-2.01	44346000	826	23.19	54500	54500	53500	70900	38300	54600	53687.65	3.44	0	-276	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1297	5.94	0.30	12	0.03	9007.00	178249.00	230000	20230523	-76.74	51000	20230726	4.90	230000	-76.74	20230523	51000	4.90	20230726	230000	-76.74	20230523	51000	4.90	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
33	20230922	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54200	-400	5	-0.73	1902100	35	0.98	54500	54500	54200	70900	38300	54600	54345.71	3.44	0	0	56733	55666	54833	53766	52933	55250	53350	121	16300	5000	41490	100	1	2425215	1314	6.02	0.30	12	0.00	9007.00	178249.00	230000	20230523	-76.43	51000	20230726	6.27	230000	-76.43	20230523	51000	6.27	20230726	230000	-76.43	20230523	51000	6.27	20230726	0.00	N	004890	5000	121 억		83357	N	N	0	N	00	N
34	20230921	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	-900	5	-1.62	192581800	3538	107.02	55900	55900	54000	72100	38900	55500	54432.34	3.47	0	-709	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1324	6.06	0.31	12	0.15	9007.00	178249.00	230000	20230523	-76.26	51000	20230726	7.06	230000	-76.26	20230523	51000	7.06	20230726	230000	-76.26	20230523	51000	7.06	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
35	20230921	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	-900	5	-1.62	144127400	2644	79.98	55900	55900	54000	72100	38900	55500	54511.12	3.47	0	-759	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1324	6.06	0.31	12	0.11	9007.00	178249.00	230000	20230523	-76.26	51000	20230726	7.06	230000	-76.26	20230523	51000	7.06	20230726	230000	-76.26	20230523	51000	7.06	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
36	20230921	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54400	-1100	5	-1.98	104491100	1914	57.89	55900	55900	54000	72100	38900	55500	54593.05	3.47	0	-298	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1319	6.04	0.31	12	0.08	9007.00	178249.00	230000	20230523	-76.35	51000	20230726	6.67	230000	-76.35	20230523	51000	6.67	20230726	230000	-76.35	20230523	51000	6.67	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
37	20230921	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54500	-1000	5	-1.80	97857600	1792	54.20	55900	55900	54000	72100	38900	55500	54608.04	3.47	0	-234	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1322	6.05	0.31	12	0.07	9007.00	178249.00	230000	20230523	-76.30	51000	20230726	6.86	230000	-76.30	20230523	51000	6.86	20230726	230000	-76.30	20230523	51000	6.86	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
38	20230921	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54300	-1200	5	-2.16	89053700	1630	49.30	55900	55900	54000	72100	38900	55500	54634.17	3.47	0	-156	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1317	6.03	0.30	12	0.07	9007.00	178249.00	230000	20230523	-76.39	51000	20230726	6.47	230000	-76.39	20230523	51000	6.47	20230726	230000	-76.39	20230523	51000	6.47	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
39	20230921	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54600	-900	5	-1.62	78436800	1435	43.41	55900	55900	54000	72100	38900	55500	54659.79	3.47	0	-25	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1324	6.06	0.31	12	0.06	9007.00	178249.00	230000	20230523	-76.26	51000	20230726	7.06	230000	-76.26	20230523	51000	7.06	20230726	230000	-76.26	20230523	51000	7.06	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
40	20230921	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	54900	-600	5	-1.08	48223600	879	26.59	55900	55900	54000	72100	38900	55500	54861.89	3.47	0	-7	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1331	6.10	0.31	12	0.04	9007.00	178249.00	230000	20230523	-76.13	51000	20230726	7.65	230000	-76.13	20230523	51000	7.65	20230726	230000	-76.13	20230523	51000	7.65	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
41	20230921	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55300	-200	5	-0.36	720500	13	0.39	55900	55900	55300	72100	38900	55500	55423.08	3.47	0	-11	56366	55932	55466	55032	54566	55700	54800	121	16600	5000	42180	100	1	2425215	1341	6.14	0.31	12	0.00	9007.00	178249.00	230000	20230523	-75.96	51000	20230726	8.43	230000	-75.96	20230523	51000	8.43	20230726	230000	-75.96	20230523	51000	8.43	20230726	0.00	N	004890	5000	121 억		84093	N	N	0	N	00	N
42	20230920	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55500	-700	5	-1.25	183073900	3303	135.98	55700	55900	55000	73000	39400	56200	55426.55	3.48	0	-74	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.14	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
43	20230920	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55800	-400	5	-0.71	162781400	2938	120.96	55700	55800	55000	73000	39400	56200	55405.51	3.48	0	-121	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1353	6.20	0.31	12	0.12	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
44	20230920	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55500	-700	5	-1.25	162503200	2933	120.75	55700	55800	55000	73000	39400	56200	55405.11	3.48	0	-117	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.12	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
45	20230920	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55500	-700	5	-1.25	155120900	2800	115.27	55700	55800	55000	73000	39400	56200	55400.32	3.48	0	-109	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.12	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
46	20230920	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55500	-700	5	-1.25	133299200	2408	99.14	55700	55800	55000	73000	39400	56200	55356.81	3.48	0	-209	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.10	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
47	20230920	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55400	-800	5	-1.42	131690100	2379	97.94	55700	55800	55000	73000	39400	56200	55355.23	3.48	0	-200	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1344	6.15	0.31	12	0.10	9007.00	178249.00	230000	20230523	-75.91	51000	20230726	8.63	230000	-75.91	20230523	51000	8.63	20230726	230000	-75.91	20230523	51000	8.63	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
48	20230920	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55200	-1000	5	-1.78	108791200	1966	80.94	55700	55700	55000	73000	39400	56200	55336.32	3.48	0	-252	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1339	6.13	0.31	12	0.08	9007.00	178249.00	230000	20230523	-76.00	51000	20230726	8.24	230000	-76.00	20230523	51000	8.24	20230726	230000	-76.00	20230523	51000	8.24	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
49	20230920	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55500	-700	5	-1.25	2668300	48	1.98	55700	55700	55500	73000	39400	56200	55589.58	3.48	0	0	57066	56632	55866	55432	54666	56850	55650	121	16800	5000	42710	100	1	2425215	1346	6.16	0.31	12	0.00	9007.00	178249.00	230000	20230523	-75.87	51000	20230726	8.82	230000	-75.87	20230523	51000	8.82	20230726	230000	-75.87	20230523	51000	8.82	20230726	0.00	N	004890	5000	121 억		84358	N	N	0	N	00	N
50	20230919	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56200	-300	5	-0.53	135460100	2429	231.77	55900	56300	55100	73400	39600	56500	55767.85	3.49	0	-165	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1363	6.24	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
51	20230919	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55800	-700	5	-1.24	130909100	2348	224.05	55900	56300	55100	73400	39600	56500	55753.45	3.49	0	-152	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1353	6.20	0.31	12	0.10	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
52	20230919	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55700	-800	5	-1.42	104250100	1870	178.44	55900	56300	55100	73400	39600	56500	55748.72	3.49	0	-91	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1351	6.18	0.31	12	0.08	9007.00	178249.00	230000	20230523	-75.78	51000	20230726	9.22	230000	-75.78	20230523	51000	9.22	20230726	230000	-75.78	20230523	51000	9.22	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
53	20230919	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55800	-700	5	-1.24	94316700	1692	161.45	55900	56300	55100	73400	39600	56500	55742.73	3.49	0	-79	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1353	6.20	0.31	12	0.07	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
54	20230919	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55800	-700	5	-1.24	92415900	1658	158.21	55900	56300	55100	73400	39600	56500	55739.38	3.49	0	-60	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1353	6.20	0.31	12	0.07	9007.00	178249.00	230000	20230523	-75.74	51000	20230726	9.41	230000	-75.74	20230523	51000	9.41	20230726	230000	-75.74	20230523	51000	9.41	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
55	20230919	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56200	-300	5	-0.53	84084700	1509	143.99	55900	56300	55100	73400	39600	56500	55722.13	3.49	0	20	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1363	6.24	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
56	20230919	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56100	-400	5	-0.71	74735200	1342	128.05	55900	56300	55100	73400	39600	56500	55689.42	3.49	0	105	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1361	6.23	0.31	12	0.06	9007.00	178249.00	230000	20230523	-75.61	51000	20230726	10.00	230000	-75.61	20230523	51000	10.00	20230726	230000	-75.61	20230523	51000	10.00	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
57	20230919	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	-200	5	-0.35	4812600	86	8.21	55900	56300	55900	73400	39600	56500	55960.47	3.49	0	3	57766	57132	56266	55632	54766	57450	55950	121	16900	5000	42940	100	1	2425215	1365	6.25	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.52	51000	20230726	10.39	230000	-75.52	20230523	51000	10.39	20230726	230000	-75.52	20230523	51000	10.39	20230726	0.00	N	004890	5000	121 억		84523	N	N	0	N	00	N
58	20230918	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-500	5	-0.88	58922800	1048	90.27	55400	56900	55400	74100	39900	57000	56224.05	3.50	0	-366	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1370	6.27	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
59	20230918	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-400	5	-0.70	56947500	1013	87.25	55400	56900	55400	74100	39900	57000	56216.68	3.50	0	-362	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1373	6.28	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
60	20230918	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	-700	5	-1.23	49282600	877	75.54	55400	56900	55400	74100	39900	57000	56194.53	3.50	0	-326	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1365	6.25	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.52	51000	20230726	10.39	230000	-75.52	20230523	51000	10.39	20230726	230000	-75.52	20230523	51000	10.39	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
61	20230918	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-400	5	-0.70	48153000	857	73.82	55400	56900	55400	74100	39900	57000	56187.86	3.50	0	-324	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1373	6.28	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
62	20230918	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-400	5	-0.70	47365700	843	72.61	55400	56900	55400	74100	39900	57000	56187.07	3.50	0	-321	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1373	6.28	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
63	20230918	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-500	5	-0.88	31849600	568	48.92	55400	56900	55400	74100	39900	57000	56073.24	3.50	0	-148	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1370	6.27	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
64	20230918	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-500	5	-0.88	25690300	459	39.53	55400	56900	55400	74100	39900	57000	55970.15	3.50	0	-96	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1370	6.27	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
65	20230918	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	-1100	5	-1.93	14019000	252	21.71	55400	56500	55400	74100	39900	57000	55630.95	3.50	0	-45	58066	57532	56966	56432	55866	57250	56150	121	17100	5000	43320	100	1	2425215	1356	6.21	0.31	12	0.01	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	0.00	N	004890	5000	121 억		84890	N	N	0	N	00	N
66	20230915	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57000	300	2	0.53	62547200	1101	20.66	57200	57500	56400	73700	39700	56700	56809.45	3.51	0	-277	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1382	6.33	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
67	20230915	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57000	300	2	0.53	56676200	998	18.72	57200	57500	56400	73700	39700	56700	56789.78	3.51	0	-250	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1382	6.33	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
68	20230915	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	400	2	0.71	51271300	903	16.94	57200	57500	56400	73700	39700	56700	56778.85	3.51	0	-179	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1385	6.34	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
69	20230915	130147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57300	600	2	1.06	50587100	891	16.72	57200	57500	56400	73700	39700	56700	56775.65	3.51	0	-176	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1390	6.36	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
70	20230915	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	200	2	0.35	34205400	604	11.33	57200	57200	56400	73700	39700	56700	56631.46	3.51	0	-154	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1380	6.32	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
71	20230915	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	200	2	0.35	19645700	347	6.51	57200	57200	56400	73700	39700	56700	56615.85	3.51	0	-77	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1380	6.32	0.32	12	0.01	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
72	20230915	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	200	2	0.35	8682100	153	2.87	57200	57200	56500	73700	39700	56700	56745.75	3.51	0	-47	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1380	6.32	0.32	12	0.01	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
73	20230915	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	0	3	0.00	681900	12	0.23	57200	57200	56700	73700	39700	56700	56825.00	3.51	0	-9	58900	57800	57200	56100	55500	57500	55800	121	17000	5000	43090	100	1	2425215	1375	6.30	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		85165	N	N	4	N	00	N
74	20230914	160152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	-1200	5	-2.07	301491000	5290	90.03	57400	58300	56600	75200	40600	57900	57018.32	3.51	0	-1917	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1375	6.30	0.32	12	0.22	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		85055	N	N	4	N	00	N
75	20230914	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57000	-900	5	-1.55	143090200	2497	42.49	57400	58300	56600	75200	40600	57900	57304.85	3.51	0	-947	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1382	6.33	0.32	12	0.10	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
76	20230914	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57300	-600	5	-1.04	73732000	1283	21.83	57400	58300	57000	75200	40600	57900	57468.43	3.51	0	-199	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1390	6.36	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.09	51000	20230726	12.35	230000	-75.09	20230523	51000	12.35	20230726	230000	-75.09	20230523	51000	12.35	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
77	20230914	130147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57200	-700	5	-1.21	64810500	1127	19.18	57400	58300	57000	75200	40600	57900	57507.10	3.51	0	-221	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1387	6.35	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
78	20230914	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57500	-400	5	-0.69	41536000	722	12.29	57400	58300	57000	75200	40600	57900	57529.09	3.51	0	-58	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1394	6.38	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
79	20230914	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57700	-200	5	-0.35	25591300	445	7.57	57400	58300	57000	75200	40600	57900	57508.54	3.51	0	-2	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1399	6.41	0.32	12	0.02	9007.00	178249.00	230000	20230523	-74.91	51000	20230726	13.14	230000	-74.91	20230523	51000	13.14	20230726	230000	-74.91	20230523	51000	13.14	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
80	20230914	100146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57800	-100	5	-0.17	15353600	267	4.54	57400	58300	57000	75200	40600	57900	57504.12	3.51	0	-34	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1402	6.42	0.32	12	0.01	9007.00	178249.00	230000	20230523	-74.87	51000	20230726	13.33	230000	-74.87	20230523	51000	13.33	20230726	230000	-74.87	20230523	51000	13.33	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
81	20230914	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57900	0	3	0.00	0	0	0.00	0	0	0	75200	40600	57900	0.00	3.51	0	0	59366	58632	57466	56732	55566	59000	57100	121	17300	5000	44000	100	1	2425215	1404	6.43	0.32	12	0.00	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	0.00	N	004890	5000	121 억		85055	N	N	3	N	00	N
82	20230913	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57900	1300	2	2.30	336502700	5876	416.74	56300	58200	56300	73500	39700	56600	57267.31	4.24	0	150	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1404	6.43	0.32	12	0.24	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	0.00	N	004890	5000	121 억		102777	N	N	3	N	00	N
83	20230913	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57600	1000	2	1.77	331148800	5783	410.14	56300	58200	56300	73500	39700	56600	57262.46	4.24	0	148	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1397	6.40	0.32	12	0.24	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
84	20230913	140150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57800	1200	2	2.12	278515900	4875	345.74	56300	57800	56300	73500	39700	56600	57131.47	4.24	0	192	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1402	6.42	0.32	12	0.20	9007.00	178249.00	230000	20230523	-74.87	51000	20230726	13.33	230000	-74.87	20230523	51000	13.33	20230726	230000	-74.87	20230523	51000	13.33	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
85	20230913	130146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	500	2	0.88	219885600	3856	273.48	56300	57500	56300	73500	39700	56600	57024.27	4.24	0	-2	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1385	6.34	0.32	12	0.16	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
86	20230913	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57500	900	2	1.59	178226100	3127	221.77	56300	57500	56300	73500	39700	56600	56995.87	4.24	0	98	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1394	6.38	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.00	51000	20230726	12.75	230000	-75.00	20230523	51000	12.75	20230726	230000	-75.00	20230523	51000	12.75	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
87	20230913	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	500	2	0.88	113504600	1995	141.49	56300	57100	56300	73500	39700	56600	56894.54	4.24	0	-540	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1385	6.34	0.32	12	0.08	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
88	20230913	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	300	2	0.53	47998900	845	59.93	56300	56900	56300	73500	39700	56600	56803.43	4.24	0	-510	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1380	6.32	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
89	20230913	090147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56300	-300	5	-0.53	1745300	31	2.20	56300	56300	56300	73500	39700	56600	56300.00	4.24	0	0	57733	57166	56733	56166	55733	56950	55950	121	16900	5000	43010	100	1	2425215	1365	6.25	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.52	51000	20230726	10.39	230000	-75.52	20230523	51000	10.39	20230726	230000	-75.52	20230523	51000	10.39	20230726	0.00	N	004890	5000	121 억		102777	N	N	12	N	00	N
90	20230912	160147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-500	5	-0.88	79761100	1410	109.13	57000	57300	56300	74200	40000	57100	56567.81	4.25	0	-251	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1373	6.28	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		103030	N	N	12	N	00	N
91	20230912	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56400	-700	5	-1.23	75690200	1338	103.56	57000	57300	56300	74200	40000	57100	56569.66	4.25	0	-246	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1368	6.26	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.48	51000	20230726	10.59	230000	-75.48	20230523	51000	10.59	20230726	230000	-75.48	20230523	51000	10.59	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
92	20230912	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-600	5	-1.05	60419700	1067	82.59	57000	57300	56400	74200	40000	57100	56625.77	4.25	0	-175	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1370	6.27	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
93	20230912	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-300	5	-0.53	55789000	985	76.24	57000	57300	56400	74200	40000	57100	56638.58	4.25	0	-128	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1378	6.31	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
94	20230912	120146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-300	5	-0.53	51037900	901	69.74	57000	57300	56400	74200	40000	57100	56645.84	4.25	0	-84	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1378	6.31	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
95	20230912	110148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-600	5	-1.05	44038800	777	60.14	57000	57300	56400	74200	40000	57100	56677.99	4.25	0	-79	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1370	6.27	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
96	20230912	100147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-300	5	-0.53	23494500	414	32.04	57000	57300	56500	74200	40000	57100	56750.00	4.25	0	-123	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1378	6.31	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
97	20230912	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57000	-100	5	-0.18	2564200	45	3.48	57000	57000	56700	74200	40000	57100	56982.22	4.25	0	-22	57900	57500	56800	56400	55700	57700	56600	121	17100	5000	43390	100	1	2425215	1382	6.33	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.22	51000	20230726	11.76	230000	-75.22	20230523	51000	11.76	20230726	230000	-75.22	20230523	51000	11.76	20230726	0.00	N	004890	5000	121 억		103030	N	N	4	N	00	N
98	20230911	160145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	400	2	0.71	73185200	1292	130.77	56800	57200	56100	73700	39700	56700	56644.89	4.25	0	-190	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1385	6.34	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		103173	N	N	4	N	00	N
99	20230911	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	100	2	0.18	66644800	1177	119.13	56800	57200	56100	73700	39700	56700	56622.60	4.25	0	-178	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1378	6.31	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
100	20230911	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	0	3	0.00	61090000	1079	109.21	56800	57200	56100	73700	39700	56700	56617.24	4.25	0	-120	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1375	6.30	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
101	20230911	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	200	2	0.35	60692100	1072	108.50	56800	57200	56100	73700	39700	56700	56615.76	4.25	0	-118	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1380	6.32	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
102	20230911	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	400	2	0.71	56198900	993	100.51	56800	57200	56100	73700	39700	56700	56595.07	4.25	0	-56	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1385	6.34	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
103	20230911	110147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	400	2	0.71	40597700	718	72.67	56800	57200	56100	73700	39700	56700	56542.76	4.25	0	-88	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1385	6.34	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
104	20230911	100145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57200	500	2	0.88	28407000	503	50.91	56800	57200	56100	73700	39700	56700	56475.15	4.25	0	-98	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1387	6.35	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
105	20230911	090145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56200	-500	5	-0.88	623300	11	1.11	56800	56800	56200	73700	39700	56700	56663.64	4.25	0	-10	57433	57066	56533	56166	55633	57150	56250	121	17000	5000	43090	100	1	2425215	1363	6.24	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.57	51000	20230726	10.20	230000	-75.57	20230523	51000	10.20	20230726	230000	-75.57	20230523	51000	10.20	20230726	0.00	N	004890	5000	121 억		103173	N	N	5	N	00	N
106	20230908	160148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	0	3	0.00	55789600	988	14.56	56700	56900	56000	73700	39700	56700	56467.21	4.25	0	64	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1375	6.30	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		103110	N	N	5	N	00	N
107	20230908	150148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56400	-300	5	-0.53	49898600	884	13.03	56700	56900	56000	73700	39700	56700	56446.38	4.25	0	40	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1368	6.26	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.48	51000	20230726	10.59	230000	-75.48	20230523	51000	10.59	20230726	230000	-75.48	20230523	51000	10.59	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
108	20230908	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-100	5	-0.18	41526100	736	10.85	56700	56900	56000	73700	39700	56700	56421.33	4.25	0	-1	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1373	6.28	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
109	20230908	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-100	5	-0.18	36488200	647	9.53	56700	56900	56000	73700	39700	56700	56395.98	4.25	0	79	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1373	6.28	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
110	20230908	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	0	3	0.00	35695000	633	9.33	56700	56900	56000	73700	39700	56700	56390.21	4.25	0	81	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1375	6.30	0.32	12	0.03	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
111	20230908	110148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	100	2	0.18	31840900	565	8.33	56700	56900	56000	73700	39700	56700	56355.58	4.25	0	56	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1378	6.31	0.32	12	0.02	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
112	20230908	100147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	100	2	0.18	14560400	259	3.82	56700	56900	56000	73700	39700	56700	56217.76	4.25	0	-1	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1378	6.31	0.32	12	0.01	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
113	20230908	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56500	-200	5	-0.35	113200	2	0.03	56700	56700	56500	73700	39700	56700	56600.00	4.25	0	-2	58166	57432	56666	55932	55166	57800	56300	121	17000	5000	43090	100	1	2425215	1370	6.27	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.43	51000	20230726	10.78	230000	-75.43	20230523	51000	10.78	20230726	230000	-75.43	20230523	51000	10.78	20230726	0.00	N	004890	5000	121 억		103110	N	N	15	N	00	N
114	20230907	160148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	300	2	0.53	385323400	6784	216.74	56400	57400	55900	73300	39500	56400	56798.85	4.35	0	-2463	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1375	6.30	0.32	12	0.28	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		105594	N	N	15	N	00	N
115	20230907	150146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	400	2	0.71	383112300	6745	215.50	56400	57400	55900	73300	39500	56400	56799.45	4.35	0	-2462	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1378	6.31	0.32	12	0.28	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
116	20230907	140146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57100	700	2	1.24	269620100	4751	151.79	56400	57400	55900	73300	39500	56400	56750.18	4.35	0	-603	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1385	6.34	0.32	12	0.20	9007.00	178249.00	230000	20230523	-75.17	51000	20230726	11.96	230000	-75.17	20230523	51000	11.96	20230726	230000	-75.17	20230523	51000	11.96	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
117	20230907	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57200	800	2	1.42	239926900	4230	135.14	56400	57400	55900	73300	39500	56400	56720.31	4.35	0	-498	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1387	6.35	0.32	12	0.17	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
118	20230907	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57200	800	2	1.42	91043400	1614	51.57	56400	57200	55900	73300	39500	56400	56408.55	4.35	0	-405	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1387	6.35	0.32	12	0.07	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
119	20230907	110147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56700	300	2	0.53	57029700	1016	32.46	56400	56900	55900	73300	39500	56400	56131.59	4.35	0	-164	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1375	6.30	0.32	12	0.04	9007.00	178249.00	230000	20230523	-75.35	51000	20230726	11.18	230000	-75.35	20230523	51000	11.18	20230726	230000	-75.35	20230523	51000	11.18	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
120	20230907	100147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	-500	5	-0.89	23454300	418	13.35	56400	56900	55900	73300	39500	56400	56110.77	4.35	0	-160	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1356	6.21	0.31	12	0.02	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
121	20230907	090147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	55900	-500	5	-0.89	952100	17	0.54	56400	56400	55900	73300	39500	56400	56005.88	4.35	0	-9	57666	57032	56666	56032	55666	56850	55850	121	16900	5000	42860	100	1	2425215	1356	6.21	0.31	12	0.00	9007.00	178249.00	230000	20230523	-75.70	51000	20230726	9.61	230000	-75.70	20230523	51000	9.61	20230726	230000	-75.70	20230523	51000	9.61	20230726	0.00	N	004890	5000	121 억		105594	N	N	13	N	00	N
122	20230906	160146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56400	-800	5	-1.40	177039200	3119	117.70	57200	57300	56300	74300	40100	57200	56761.53	4.39	0	-803	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1368	6.26	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.48	51000	20230726	10.59	230000	-75.48	20230523	51000	10.59	20230726	230000	-75.48	20230523	51000	10.59	20230726	0.00	N	004890	5000	121 억		106541	N	N	13	N	00	N
123	20230906	150145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56600	-600	5	-1.05	173423500	3055	115.28	57200	57300	56300	74300	40100	57200	56767.10	4.39	0	-784	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1373	6.28	0.32	12	0.13	9007.00	178249.00	230000	20230523	-75.39	51000	20230726	10.98	230000	-75.39	20230523	51000	10.98	20230726	230000	-75.39	20230523	51000	10.98	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
124	20230906	140147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	-300	5	-0.52	120726600	2123	80.11	57200	57300	56700	74300	40100	57200	56866.04	4.39	0	-272	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1380	6.32	0.32	12	0.09	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
125	20230906	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-400	5	-0.70	105866400	1861	70.23	57200	57300	56700	74300	40100	57200	56886.84	4.39	0	-218	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1378	6.31	0.32	12	0.08	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
126	20230906	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-400	5	-0.70	87916400	1545	58.30	57200	57300	56800	74300	40100	57200	56903.82	4.39	0	-51	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1378	6.31	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
127	20230906	110147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	-300	5	-0.52	78761300	1384	52.23	57200	57300	56800	74300	40100	57200	56908.45	4.39	0	-66	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1380	6.32	0.32	12	0.06	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
128	20230906	100145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56800	-400	5	-0.70	64661500	1137	42.91	57200	57200	56800	74300	40100	57200	56870.27	4.39	0	-44	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1378	6.31	0.32	12	0.05	9007.00	178249.00	230000	20230523	-75.30	51000	20230726	11.37	230000	-75.30	20230523	51000	11.37	20230726	230000	-75.30	20230523	51000	11.37	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
129	20230906	090146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	56900	-300	5	-0.52	1598200	28	1.06	57200	57200	56900	74300	40100	57200	57078.57	4.39	0	-16	58600	57900	57500	56800	56400	57700	56600	121	17100	5000	43470	100	1	2425215	1380	6.32	0.32	12	0.00	9007.00	178249.00	230000	20230523	-75.26	51000	20230726	11.57	230000	-75.26	20230523	51000	11.57	20230726	230000	-75.26	20230523	51000	11.57	20230726	0.00	N	004890	5000	121 억		106541	N	N	14	N	00	N
130	20230905	160145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57200	-1000	5	-1.72	152213200	2647	88.59	58200	58200	57100	75600	40800	58200	57504.16	4.40	0	-261	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1387	6.35	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.13	51000	20230726	12.16	230000	-75.13	20230523	51000	12.16	20230726	230000	-75.13	20230523	51000	12.16	20230726	0.00	N	004890	5000	121 억		106707	N	N	14	N	00	N
131	20230905	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57400	-800	5	-1.37	147742600	2569	85.98	58200	58200	57100	75600	40800	58200	57509.77	4.40	0	-230	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1392	6.37	0.32	12	0.11	9007.00	178249.00	230000	20230523	-75.04	51000	20230726	12.55	230000	-75.04	20230523	51000	12.55	20230726	230000	-75.04	20230523	51000	12.55	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
132	20230905	140148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57700	-500	5	-0.86	103211300	1792	59.97	58200	58200	57300	75600	40800	58200	57595.59	4.40	0	-165	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1399	6.41	0.32	12	0.07	9007.00	178249.00	230000	20230523	-74.91	51000	20230726	13.14	230000	-74.91	20230523	51000	13.14	20230726	230000	-74.91	20230523	51000	13.14	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
133	20230905	130141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57600	-600	5	-1.03	76181400	1322	44.24	58200	58200	57300	75600	40800	58200	57625.87	4.40	0	-173	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1397	6.40	0.32	12	0.05	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
134	20230905	120146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57600	-600	5	-1.03	58488900	1015	33.97	58200	58200	57300	75600	40800	58200	57624.53	4.40	0	-21	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1397	6.40	0.32	12	0.04	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
135	20230905	110146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57900	-300	5	-0.52	56527400	981	32.83	58200	58200	57300	75600	40800	58200	57622.22	4.40	0	-20	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1404	6.43	0.32	12	0.04	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
136	20230905	100145	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57600	-600	5	-1.03	36530900	634	21.22	58200	58200	57300	75600	40800	58200	57619.72	4.40	0	49	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1397	6.40	0.32	12	0.03	9007.00	178249.00	230000	20230523	-74.96	51000	20230726	12.94	230000	-74.96	20230523	51000	12.94	20230726	230000	-74.96	20230523	51000	12.94	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
137	20230905	090144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58200	0	3	0.00	873000	15	0.50	58200	58200	58200	75600	40800	58200	58200.00	4.40	0	0	59400	58800	58200	57600	57000	58500	57300	121	17400	5000	44230	100	1	2425215	1411	6.46	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.70	51000	20230726	14.12	230000	-74.70	20230523	51000	14.12	20230726	230000	-74.70	20230523	51000	14.12	20230726	0.00	N	004890	5000	121 억		106707	N	N	9	N	00	N
138	20230904	160144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58200	-600	5	-1.02	172855000	2981	136.62	58300	58800	57600	76400	41200	58800	57985.29	4.45	0	-1246	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1411	6.46	0.33	12	0.12	9007.00	178249.00	230000	20230523	-74.70	51000	20230726	14.12	230000	-74.70	20230523	51000	14.12	20230726	230000	-74.70	20230523	51000	14.12	20230726	0.00	N	004890	5000	121 억		107949	N	N	9	N	00	N
139	20230904	150142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58400	-400	5	-0.68	164239600	2833	129.84	58300	58800	57600	76400	41200	58800	57973.74	4.45	0	-1159	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1416	6.48	0.33	12	0.12	9007.00	178249.00	230000	20230523	-74.61	51000	20230726	14.51	230000	-74.61	20230523	51000	14.51	20230726	230000	-74.61	20230523	51000	14.51	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
140	20230904	140143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58000	-800	5	-1.36	145763500	2515	115.26	58300	58800	57600	76400	41200	58800	57957.65	4.45	0	-942	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1407	6.44	0.33	12	0.10	9007.00	178249.00	230000	20230523	-74.78	51000	20230726	13.73	230000	-74.78	20230523	51000	13.73	20230726	230000	-74.78	20230523	51000	13.73	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
141	20230904	130146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57700	-1100	5	-1.87	131873300	2275	104.26	58300	58800	57600	76400	41200	58800	57966.29	4.45	0	-812	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1399	6.41	0.32	12	0.09	9007.00	178249.00	230000	20230523	-74.91	51000	20230726	13.14	230000	-74.91	20230523	51000	13.14	20230726	230000	-74.91	20230523	51000	13.14	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
142	20230904	120142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57900	-900	5	-1.53	87156300	1500	68.74	58300	58800	57800	76400	41200	58800	58104.20	4.45	0	-589	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1404	6.43	0.32	12	0.06	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
143	20230904	110142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	57900	-900	5	-1.53	65552200	1127	51.65	58300	58800	57900	76400	41200	58800	58165.22	4.45	0	-325	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1404	6.43	0.32	12	0.05	9007.00	178249.00	230000	20230523	-74.83	51000	20230726	13.53	230000	-74.83	20230523	51000	13.53	20230726	230000	-74.83	20230523	51000	13.53	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
144	20230904	100140	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58200	-600	5	-1.02	31228500	536	24.56	58300	58800	58000	76400	41200	58800	58262.13	4.45	0	-258	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1411	6.46	0.33	12	0.02	9007.00	178249.00	230000	20230523	-74.70	51000	20230726	14.12	230000	-74.70	20230523	51000	14.12	20230726	230000	-74.70	20230523	51000	14.12	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
145	20230904	090143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58100	-700	5	-1.19	8266000	142	6.51	58300	58700	58100	76400	41200	58800	58211.27	4.45	0	-131	60200	59500	59100	58400	58000	59300	58200	121	17600	5000	44680	100	1	2425215	1409	6.45	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.74	51000	20230726	13.92	230000	-74.74	20230523	51000	13.92	20230726	230000	-74.74	20230523	51000	13.92	20230726	0.00	N	004890	5000	121 억		107949	N	N	7	N	00	N
146	20230901	160142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58800	-1200	5	-2.00	128714300	2181	27.90	59500	59800	58700	78000	42000	60000	59016.28	4.51	0	-1330	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1426	6.53	0.33	12	0.09	9007.00	178249.00	230000	20230523	-74.43	51000	20230726	15.29	230000	-74.43	20230523	51000	15.29	20230726	230000	-74.43	20230523	51000	15.29	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
147	20230901	150144	57	100.00	KOSPI		철강.금속	N	N	N	N		N	58700	-1300	5	-2.17	97181900	1644	21.03	59500	59800	58700	78000	42000	60000	59113.08	4.51	0	-881	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1424	6.52	0.33	12	0.07	9007.00	178249.00	230000	20230523	-74.48	51000	20230726	15.10	230000	-74.48	20230523	51000	15.10	20230726	230000	-74.48	20230523	51000	15.10	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
148	20230901	140143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59600	-400	5	-0.67	81897400	1384	17.71	59500	59800	58700	78000	42000	60000	59174.42	4.51	0	-655	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1445	6.62	0.33	12	0.06	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
149	20230901	130143	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59600	-400	5	-0.67	44983200	758	9.70	59500	59800	59100	78000	42000	60000	59344.59	4.51	0	-228	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1445	6.62	0.33	12	0.03	9007.00	178249.00	230000	20230523	-74.09	51000	20230726	16.86	230000	-74.09	20230523	51000	16.86	20230726	230000	-74.09	20230523	51000	16.86	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
150	20230901	120142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59200	-800	5	-1.33	28402000	478	6.11	59500	59800	59100	78000	42000	60000	59418.41	4.51	0	-207	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1436	6.57	0.33	12	0.02	9007.00	178249.00	230000	20230523	-74.26	51000	20230726	16.08	230000	-74.26	20230523	51000	16.08	20230726	230000	-74.26	20230523	51000	16.08	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
151	20230901	110142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59400	-600	5	-1.00	19564200	329	4.21	59500	59800	59100	78000	42000	60000	59465.65	4.51	0	-103	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1441	6.59	0.33	12	0.01	9007.00	178249.00	230000	20230523	-74.17	51000	20230726	16.47	230000	-74.17	20230523	51000	16.47	20230726	230000	-74.17	20230523	51000	16.47	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
152	20230901	100142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59800	-200	5	-0.33	15932200	268	3.43	59500	59800	59100	78000	42000	60000	59448.51	4.51	0	-85	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1450	6.64	0.34	12	0.01	9007.00	178249.00	230000	20230523	-74.00	51000	20230726	17.25	230000	-74.00	20230523	51000	17.25	20230726	230000	-74.00	20230523	51000	17.25	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N
153	20230901	090141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	59400	-600	5	-1.00	891400	15	0.19	59500	59500	59400	78000	42000	60000	59426.67	4.51	0	4	61266	60632	59966	59332	58666	60300	59000	121	18000	5000	45600	100	1	2425215	1441	6.59	0.33	12	0.00	9007.00	178249.00	230000	20230523	-74.17	51000	20230726	16.47	230000	-74.17	20230523	51000	16.47	20230726	230000	-74.17	20230523	51000	16.47	20230726	0.00	N	004890	5000	121 억		109275	N	N	7	N	00	N