KissMeData/004890/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	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	0	3	0.00	12186950	287	19.71	42350	42750	42200	55000	29650	42350	42463.24	2.24	0	81	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1027	-95.38	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.78	38000	20240806	11.45	48300	-12.32	20240205	38000	11.45	20240806	52500	-19.33	20231016	38000	11.45	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
3	20240930	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	50	2	0.12	11339750	267	18.34	42350	42750	42200	55000	29650	42350	42470.97	2.24	0	78	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.69	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
4	20240930	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	50	2	0.12	11339750	267	18.34	42350	42750	42200	55000	29650	42350	42470.97	2.24	0	78	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.69	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
5	20240930	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	50	2	0.12	10747750	253	17.38	42350	42750	42350	55000	29650	42350	42481.23	2.24	0	75	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.69	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
6	20240930	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42450	100	2	0.24	9941400	234	16.07	42350	42750	42350	55000	29650	42350	42484.62	2.24	0	57	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1030	-95.61	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.60	38000	20240806	11.71	48300	-12.11	20240205	38000	11.71	20240806	52500	-19.14	20231016	38000	11.71	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
7	20240930	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	150	2	0.35	6842600	161	11.06	42350	42750	42350	55000	29650	42350	42500.62	2.24	0	40	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.51	38000	20240806	11.84	48300	-12.01	20240205	38000	11.84	20240806	52500	-19.05	20231016	38000	11.84	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
8	20240930	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	50	2	0.12	5652150	133	9.13	42350	42750	42350	55000	29650	42350	42497.37	2.24	0	12	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	56300	20230919	-24.69	38000	20240806	11.58	48300	-12.22	20240205	38000	11.58	20240806	52500	-19.24	20231016	38000	11.58	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
9	20240930	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	0	3	0.00	42350	1	0.07	42350	42350	42350	55000	29650	42350	42350.00	2.24	0	0	43183	42766	42383	41966	41583	42975	42175	121	12650	5000	25410	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	56300	20230919	-24.78	38000	20240806	11.45	48300	-12.32	20240205	38000	11.45	20240806	52500	-19.33	20231016	38000	11.45	20240806	0.00	N	004890	5000	121 억		54230	N	N	0	N	00	N
10	20240927	160204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	400	2	0.95	61647100	1456	69.33	42000	42800	42000	54500	29400	41950	42340.04	2.20	0	887	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1027	-95.38	0.24	12	0.06	-444.00	175280.00	56900	20230918	-25.57	38000	20240806	11.45	48300	-12.32	20240205	38000	11.45	20240806	52500	-19.33	20231016	38000	11.45	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
11	20240927	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	650	2	1.55	25217250	597	28.43	42000	42600	42000	54500	29400	41950	42239.95	2.20	0	214	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	56900	20230918	-25.13	38000	20240806	12.11	48300	-11.80	20240205	38000	12.11	20240806	52500	-18.86	20231016	38000	12.11	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
12	20240927	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	550	2	1.31	20283700	481	22.90	42000	42500	42000	54500	29400	41950	42169.85	2.20	0	214	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	56900	20230918	-25.31	38000	20240806	11.84	48300	-12.01	20240205	38000	11.84	20240806	52500	-19.05	20231016	38000	11.84	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
13	20240927	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42450	500	2	1.19	20113700	477	22.71	42000	42450	42000	54500	29400	41950	42167.09	2.20	0	214	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1030	-95.61	0.24	12	0.02	-444.00	175280.00	56900	20230918	-25.40	38000	20240806	11.71	48300	-12.11	20240205	38000	11.71	20240806	52500	-19.14	20231016	38000	11.71	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
14	20240927	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	350	2	0.83	14438800	343	16.33	42000	42350	42000	54500	29400	41950	42095.63	2.20	0	92	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	56900	20230918	-25.66	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
15	20240927	110205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	350	2	0.83	14185000	337	16.05	42000	42350	42000	54500	29400	41950	42091.99	2.20	0	92	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1026	-95.27	0.24	12	0.01	-444.00	175280.00	56900	20230918	-25.66	38000	20240806	11.32	48300	-12.42	20240205	38000	11.32	20240806	52500	-19.43	20231016	38000	11.32	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
16	20240927	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	100	2	0.24	8652100	206	9.81	42000	42050	42000	54500	29400	41950	42000.49	2.20	0	-5	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1020	-94.71	0.24	12	0.01	-444.00	175280.00	56900	20230918	-26.10	38000	20240806	10.66	48300	-12.94	20240205	38000	10.66	20240806	52500	-19.90	20231016	38000	10.66	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
17	20240927	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	50	2	0.12	2100000	50	2.38	42000	42000	42000	54500	29400	41950	42000.00	2.20	0	-5	42450	42200	41800	41550	41150	42325	41675	121	12550	5000	25170	50	1	2425215	1019	-94.59	0.24	12	0.00	-444.00	175280.00	56900	20230918	-26.19	38000	20240806	10.53	48300	-13.04	20240205	38000	10.53	20240806	52500	-20.00	20231016	38000	10.53	20240806	0.00	N	004890	5000	121 억		53343	N	N	0	N	00	N
18	20240926	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41950	600	2	1.45	87915750	2100	310.65	41450	42050	41400	53700	28950	41350	41864.64	2.13	0	1767	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1017	-94.48	0.24	12	0.09	-444.00	175280.00	57500	20230915	-27.04	38000	20240806	10.39	48300	-13.15	20240205	38000	10.39	20240806	52900	-20.70	20230926	38000	10.39	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
19	20240926	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	500	2	1.21	86446100	2065	305.47	41450	42050	41400	53700	28950	41350	41862.52	2.13	0	1771	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1015	-94.26	0.24	12	0.09	-444.00	175280.00	57500	20230915	-27.22	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	52900	-20.89	20230926	38000	10.13	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
20	20240926	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	500	2	1.21	43264600	1036	153.25	41450	41950	41400	53700	28950	41350	41761.20	2.13	0	921	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1015	-94.26	0.24	12	0.04	-444.00	175280.00	57500	20230915	-27.22	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	52900	-20.89	20230926	38000	10.13	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
21	20240926	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41950	600	2	1.45	40962800	981	145.12	41450	41950	41400	53700	28950	41350	41756.17	2.13	0	868	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1017	-94.48	0.24	12	0.04	-444.00	175280.00	57500	20230915	-27.04	38000	20240806	10.39	48300	-13.15	20240205	38000	10.39	20240806	52900	-20.70	20230926	38000	10.39	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
22	20240926	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	100	2	0.24	6707350	162	23.96	41450	41450	41400	53700	28950	41350	41403.40	2.13	0	142	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1005	-93.36	0.24	12	0.01	-444.00	175280.00	57500	20230915	-27.91	38000	20240806	9.08	48300	-14.18	20240205	38000	9.08	20240806	52900	-21.64	20230926	38000	9.08	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
23	20240926	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	50	2	0.12	207050	5	0.74	41450	41450	41400	53700	28950	41350	41410.00	2.13	0	0	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	57500	20230915	-28.00	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	52900	-21.74	20230926	38000	8.95	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
24	20240926	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	50	2	0.12	82850	2	0.30	41450	41450	41400	53700	28950	41350	41425.00	2.13	0	0	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	57500	20230915	-28.00	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	52900	-21.74	20230926	38000	8.95	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
25	20240926	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	100	2	0.24	41450	1	0.15	41450	41450	41450	53700	28950	41350	41450.00	2.13	0	0	41383	41366	41333	41316	41283	41375	41325	121	12350	5000	24810	50	1	2425215	1005	-93.36	0.24	12	0.00	-444.00	175280.00	57500	20230915	-27.91	38000	20240806	9.08	48300	-14.18	20240205	38000	9.08	20240806	52900	-21.64	20230926	38000	9.08	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
26	20240925	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	50	2	0.12	27919750	676	381.92	41300	41350	41300	53600	28950	41300	41301.41	2.13	0	0	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1003	-93.13	0.24	12	0.03	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	53800	-23.14	20230925	38000	8.82	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
27	20240925	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	50	2	0.12	27713000	671	379.10	41300	41350	41300	53600	28950	41300	41301.04	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1003	-93.13	0.24	12	0.03	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	53800	-23.14	20230925	38000	8.82	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
28	20240925	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	27010200	654	369.49	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.03	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
29	20240925	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	9127300	221	124.86	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
30	20240925	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	8920800	216	122.03	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
31	20240925	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	8920800	216	122.03	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
32	20240925	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	1899800	46	25.99	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	1	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
33	20240925	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	2.13	0	0	41466	41382	41266	41182	41066	41425	41225	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51576	N	N	0	N	00	N
34	20240924	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	6481400	157	57.30	41250	41350	41150	53600	28950	41300	41282.80	2.13	0	-2	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
35	20240924	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	6192600	150	54.74	41250	41350	41200	53600	28950	41300	41284.00	2.13	0	4	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
36	20240924	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-100	5	-0.24	5739100	139	50.73	41250	41350	41200	53600	28950	41300	41288.49	2.13	0	4	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	999	-92.79	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	53800	-23.42	20230925	38000	8.42	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
37	20240924	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	50	2	0.12	3430050	83	30.29	41250	41350	41250	53600	28950	41300	41325.90	2.13	0	0	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1003	-93.13	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	53800	-23.14	20230925	38000	8.82	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
38	20240924	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	50	2	0.12	3430050	83	30.29	41250	41350	41250	53600	28950	41300	41325.90	2.13	0	0	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1003	-93.13	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	53800	-23.14	20230925	38000	8.82	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
39	20240924	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	50	2	0.12	908450	22	8.03	41250	41350	41250	53600	28950	41300	41293.18	2.13	0	0	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1003	-93.13	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	53800	-23.14	20230925	38000	8.82	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
40	20240924	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	825800	20	7.30	41250	41300	41250	53600	28950	41300	41290.00	2.13	0	0	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
41	20240924	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	2.13	0	0	41466	41382	41266	41182	41066	41325	41125	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51578	N	N	0	N	00	N
42	20240923	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	11295650	274	56.38	41350	41350	41150	53800	29000	41400	41225.00	2.13	0	-8	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.16	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	53800	-23.23	20230925	38000	8.68	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
43	20240923	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-200	5	-0.48	10058300	244	50.21	41350	41350	41150	53800	29000	41400	41222.54	2.13	0	-4	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	999	-92.79	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	53800	-23.42	20230925	38000	8.42	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
44	20240923	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	-250	5	-0.60	10017100	243	50.00	41350	41350	41150	53800	29000	41400	41222.63	2.13	0	-5	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	998	-92.68	0.23	12	0.01	-444.00	175280.00	58300	20230914	-29.42	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	53800	-23.51	20230925	38000	8.29	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
45	20240923	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-200	5	-0.48	5852150	142	29.22	41350	41350	41150	53800	29000	41400	41212.32	2.13	0	-2	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	999	-92.79	0.24	12	0.01	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	53800	-23.42	20230925	38000	8.42	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
46	20240923	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-150	5	-0.36	2802500	68	13.99	41350	41350	41200	53800	29000	41400	41213.24	2.13	0	0	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	1000	-92.91	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.25	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	53800	-23.33	20230925	38000	8.55	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
47	20240923	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-200	5	-0.48	2019550	49	10.08	41350	41350	41200	53800	29000	41400	41215.31	2.13	0	0	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	53800	-23.42	20230925	38000	8.42	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
48	20240923	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-150	5	-0.36	289100	7	1.44	41350	41350	41250	53800	29000	41400	41300.00	2.13	0	0	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	1000	-92.91	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.25	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	53800	-23.33	20230925	38000	8.55	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
49	20240923	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	2.13	0	0	41600	41500	41350	41250	41100	41550	41300	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	53800	-23.05	20230925	38000	8.95	20240806	0.00	N	004890	5000	121 억		51586	N	N	0	N	00	N
50	20240913	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	-50	5	-0.12	13124000	316	415.79	41550	41550	41400	53800	29050	41450	41531.65	2.13	0	0	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1004	-93.24	0.24	12	0.01	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
51	20240913	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	100	2	0.24	12585800	303	398.68	41550	41550	41450	53800	29050	41450	41537.29	2.13	0	3	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1008	-93.58	0.24	12	0.01	-444.00	175280.00	58300	20230914	-28.73	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	58300	-28.73	20230914	38000	9.34	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
52	20240913	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	50	2	0.12	7975850	192	252.63	41550	41550	41500	53800	29050	41450	41540.89	2.13	0	3	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1006	-93.47	0.24	12	0.01	-444.00	175280.00	58300	20230914	-28.82	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
53	20240913	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	50	2	0.12	7975850	192	252.63	41550	41550	41500	53800	29050	41450	41540.89	2.13	0	3	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1006	-93.47	0.24	12	0.01	-444.00	175280.00	58300	20230914	-28.82	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
54	20240913	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	50	2	0.12	871650	21	27.63	41550	41550	41500	53800	29050	41450	41507.14	2.13	0	0	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1006	-93.47	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.82	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
55	20240913	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	50	2	0.12	747150	18	23.68	41550	41550	41500	53800	29050	41450	41508.33	2.13	0	0	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1006	-93.47	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.82	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
56	20240913	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	50	2	0.12	581150	14	18.42	41550	41550	41500	53800	29050	41450	41510.71	2.13	0	0	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1006	-93.47	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.82	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
57	20240913	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	100	2	0.24	124650	3	3.95	41550	41550	41550	53800	29050	41450	41550.00	2.13	0	0	41516	41482	41416	41382	41316	41500	41400	121	12350	5000	24870	50	1	2425215	1008	-93.58	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.73	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	58300	-28.73	20230914	38000	9.34	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
58	20240912	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	50	2	0.12	3145500	76	35.85	41400	41450	41350	53800	29000	41400	41388.16	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1005	-93.36	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.90	38000	20240806	9.08	48300	-14.18	20240205	38000	9.08	20240806	58300	-28.90	20230914	38000	9.08	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
59	20240912	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	3104050	75	35.38	41400	41450	41350	53800	29000	41400	41387.33	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
60	20240912	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	2276050	55	25.94	41400	41450	41350	53800	29000	41400	41382.73	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
61	20240912	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	50	2	0.12	2234650	54	25.47	41400	41450	41350	53800	29000	41400	41382.41	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1005	-93.36	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.90	38000	20240806	9.08	48300	-14.18	20240205	38000	9.08	20240806	58300	-28.90	20230914	38000	9.08	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
62	20240912	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	-50	5	-0.12	2193200	53	25.00	41400	41400	41350	53800	29000	41400	41381.13	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1003	-93.13	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.07	38000	20240806	8.82	48300	-14.39	20240205	38000	8.82	20240806	58300	-29.07	20230914	38000	8.82	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
63	20240912	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	1283400	31	14.62	41400	41400	41400	53800	29000	41400	41400.00	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
64	20240912	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	82800	2	0.94	41400	41400	41400	53800	29000	41400	41400.00	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
65	20240912	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51582	N	N	0	N	00	N
66	20240911	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	150	2	0.36	8704700	212	121.14	41200	41400	40850	53600	28900	41250	41059.91	2.13	0	-30	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	1004	-93.24	0.24	12	0.01	-444.00	175280.00	58300	20230914	-28.99	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
67	20240911	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40900	-350	5	-0.85	5494600	134	76.57	41200	41250	40850	53600	28900	41250	41004.48	2.13	0	-8	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	992	-92.12	0.23	12	0.01	-444.00	175280.00	58300	20230914	-29.85	38000	20240806	7.63	48300	-15.32	20240205	38000	7.63	20240806	58300	-29.85	20230914	38000	7.63	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
68	20240911	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-150	5	-0.36	2182550	53	30.29	41200	41250	41050	53600	28900	41250	41180.19	2.13	0	-4	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	58300	20230914	-29.50	38000	20240806	8.16	48300	-14.91	20240205	38000	8.16	20240806	58300	-29.50	20230914	38000	8.16	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
69	20240911	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-150	5	-0.36	2141450	52	29.71	41200	41250	41050	53600	28900	41250	41181.73	2.13	0	-4	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	58300	20230914	-29.50	38000	20240806	8.16	48300	-14.91	20240205	38000	8.16	20240806	58300	-29.50	20230914	38000	8.16	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
70	20240911	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-150	5	-0.36	1812550	44	25.14	41200	41250	41100	53600	28900	41250	41194.32	2.13	0	-2	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	58300	20230914	-29.50	38000	20240806	8.16	48300	-14.91	20240205	38000	8.16	20240806	58300	-29.50	20230914	38000	8.16	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
71	20240911	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-50	5	-0.12	288600	7	4.00	41200	41250	41200	53600	28900	41250	41228.57	2.13	0	0	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	58300	-29.33	20230914	38000	8.42	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
72	20240911	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-50	5	-0.12	41200	1	0.57	41200	41200	41200	53600	28900	41250	41200.00	2.13	0	0	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	58300	-29.33	20230914	38000	8.42	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
73	20240911	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-50	5	-0.12	41200	1	0.57	41200	41200	41200	53600	28900	41250	41200.00	2.13	0	0	41616	41432	41116	40932	40616	41275	40775	121	12350	5000	24750	50	1	2425215	999	-92.79	0.24	12	0.00	-444.00	175280.00	58300	20230914	-29.33	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	58300	-29.33	20230914	38000	8.42	20240806	0.00	N	004890	5000	121 억		51612	N	N	0	N	00	N
74	20240910	160155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	7185600	175	86.21	41300	41300	40800	53600	28950	41300	41060.57	2.13	0	-90	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.01	-444.00	175280.00	58800	20230904	-29.85	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
75	20240910	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41050	-250	5	-0.61	4752250	116	57.14	41300	41300	40800	53600	28950	41300	40967.67	2.13	0	-75	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	996	-92.45	0.23	12	0.00	-444.00	175280.00	58800	20230904	-30.19	38000	20240806	8.03	48300	-15.01	20240205	38000	8.03	20240806	58300	-29.59	20230914	38000	8.03	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
76	20240910	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	4629300	113	55.67	41300	41300	40800	53600	28950	41300	40967.26	2.13	0	-77	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58800	20230904	-29.76	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
77	20240910	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	4629300	113	55.67	41300	41300	40800	53600	28950	41300	40967.26	2.13	0	-77	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58800	20230904	-29.76	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
78	20240910	120154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	4629300	113	55.67	41300	41300	40800	53600	28950	41300	40967.26	2.13	0	-77	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58800	20230904	-29.76	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
79	20240910	110155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	-500	5	-1.21	4342450	106	52.22	41300	41300	40800	53600	28950	41300	40966.51	2.13	0	-77	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	989	-91.89	0.23	12	0.00	-444.00	175280.00	58800	20230904	-30.61	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	58300	-30.02	20230914	38000	7.37	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
80	20240910	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	206500	5	2.46	41300	41300	41300	53600	28950	41300	41300.00	2.13	0	-3	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58800	20230904	-29.76	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
81	20240910	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	2.13	0	0	41733	41516	41183	40966	40633	41625	41075	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	58800	20230904	-29.76	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51706	N	N	0	N	00	N
82	20240909	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-100	5	-0.24	8328650	203	17.23	41050	41400	40850	53800	29000	41400	41027.83	2.13	0	-44	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	59800	20230901	-30.94	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
83	20240909	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-200	5	-0.48	5773100	141	11.97	41050	41200	40850	53800	29000	41400	40943.97	2.13	0	-28	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	999	-92.79	0.24	12	0.01	-444.00	175280.00	59800	20230901	-31.10	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	58300	-29.33	20230914	38000	8.42	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
84	20240909	140154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	-550	5	-1.33	5403900	132	11.21	41050	41100	40850	53800	29000	41400	40938.64	2.13	0	-22	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	991	-92.00	0.23	12	0.01	-444.00	175280.00	59800	20230901	-31.69	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	58300	-29.93	20230914	38000	7.50	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
85	20240909	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	-550	5	-1.33	5403900	132	11.21	41050	41100	40850	53800	29000	41400	40938.64	2.13	0	-22	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	991	-92.00	0.23	12	0.01	-444.00	175280.00	59800	20230901	-31.69	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	58300	-29.93	20230914	38000	7.50	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
86	20240909	120152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-400	5	-0.97	5077100	124	10.53	41050	41100	40850	53800	29000	41400	40944.35	2.13	0	-14	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	994	-92.34	0.23	12	0.01	-444.00	175280.00	59800	20230901	-31.44	38000	20240806	7.89	48300	-15.11	20240205	38000	7.89	20240806	58300	-29.67	20230914	38000	7.89	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
87	20240909	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40900	-500	5	-1.21	2090850	51	4.33	41050	41100	40900	53800	29000	41400	40997.06	2.13	0	0	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	992	-92.12	0.23	12	0.00	-444.00	175280.00	59800	20230901	-31.61	38000	20240806	7.63	48300	-15.32	20240205	38000	7.63	20240806	58300	-29.85	20230914	38000	7.63	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
88	20240909	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41050	-350	5	-0.85	1517150	37	3.14	41050	41050	40900	53800	29000	41400	41004.05	2.13	0	-4	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	996	-92.45	0.23	12	0.00	-444.00	175280.00	59800	20230901	-31.35	38000	20240806	8.03	48300	-15.01	20240205	38000	8.03	20240806	58300	-29.59	20230914	38000	8.03	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
89	20240909	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-400	5	-0.97	615700	15	1.27	41050	41050	41000	53800	29000	41400	41046.67	2.13	0	-3	41966	41682	41366	41082	40766	41825	41225	121	12400	5000	24840	50	1	2425215	994	-92.34	0.23	12	0.00	-444.00	175280.00	59800	20230901	-31.44	38000	20240806	7.89	48300	-15.11	20240205	38000	7.89	20240806	58300	-29.67	20230914	38000	7.89	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
90	20240906	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	100	2	0.24	48214950	1168	919.69	41300	41650	41050	53600	28950	41300	41279.92	2.13	0	11	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1004	-93.24	0.24	12	0.05	-444.00	175280.00	60600	20230831	-31.68	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	58300	-28.99	20230914	38000	8.95	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
91	20240906	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41450	150	2	0.36	43076250	1044	822.05	41300	41650	41050	53600	28950	41300	41260.78	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1005	-93.36	0.24	12	0.04	-444.00	175280.00	60600	20230831	-31.60	38000	20240806	9.08	48300	-14.18	20240205	38000	9.08	20240806	58300	-28.90	20230914	38000	9.08	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
92	20240906	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	39559650	959	755.12	41300	41650	41250	53600	28950	41300	41250.94	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.04	-444.00	175280.00	60600	20230831	-31.93	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
93	20240906	130152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	39559650	959	755.12	41300	41650	41250	53600	28950	41300	41250.94	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.04	-444.00	175280.00	60600	20230831	-31.93	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
94	20240906	120153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	39064650	947	745.67	41300	41650	41250	53600	28950	41300	41250.95	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.04	-444.00	175280.00	60600	20230831	-31.93	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
95	20240906	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	867150	21	16.54	41300	41650	41250	53600	28950	41300	41292.86	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.00	-444.00	175280.00	60600	20230831	-31.93	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
96	20240906	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-50	5	-0.12	578400	14	11.02	41300	41650	41250	53600	28950	41300	41314.29	2.13	0	1	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1000	-92.91	0.24	12	0.00	-444.00	175280.00	60600	20230831	-31.93	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58300	-29.25	20230914	38000	8.55	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
97	20240906	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	0	3	0.00	0	0	0.00	0	0	0	53600	28950	41300	0.00	2.13	0	0	41866	41582	41416	41132	40966	41500	41050	121	12300	5000	24780	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	60600	20230831	-31.85	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
98	20240905	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-300	5	-0.72	5135800	124	17.22	41550	41700	41250	54000	29150	41600	41440.38	2.13	0	5	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1002	-93.02	0.24	12	0.01	-444.00	175280.00	60800	20230830	-32.07	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
99	20240905	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-100	5	-0.24	3565600	86	11.94	41550	41700	41250	54000	29150	41600	41460.47	2.13	0	3	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1006	-93.47	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
100	20240905	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-100	5	-0.24	2490450	60	8.33	41550	41700	41300	54000	29150	41600	41507.50	2.13	0	3	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1006	-93.47	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58300	-28.82	20230914	38000	9.21	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
101	20240905	130153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-50	5	-0.12	1992250	48	6.67	41550	41700	41300	54000	29150	41600	41505.21	2.13	0	1	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1008	-93.58	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.66	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	58300	-28.73	20230914	38000	9.34	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
102	20240905	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	0	3	0.00	1784500	43	5.97	41550	41700	41300	54000	29150	41600	41500.00	2.13	0	1	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1009	-93.69	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	58300	-28.64	20230914	38000	9.47	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
103	20240905	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	0	3	0.00	1285300	31	4.31	41550	41700	41300	54000	29150	41600	41461.29	2.13	0	1	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1009	-93.69	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	58300	-28.64	20230914	38000	9.47	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
104	20240905	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	-300	5	-0.72	869150	21	2.92	41550	41550	41300	54000	29150	41600	41388.10	2.13	0	1	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1002	-93.02	0.24	12	0.00	-444.00	175280.00	60800	20230830	-32.07	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	58300	-29.16	20230914	38000	8.68	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
105	20240905	090153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-50	5	-0.12	41550	1	0.14	41550	41550	41550	54000	29150	41600	41550.00	2.13	0	0	42266	41932	41516	41182	40766	41725	40975	121	12400	5000	24960	50	1	2425215	1008	-93.58	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.66	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	58300	-28.73	20230914	38000	9.34	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
106	20240904	160150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	-300	5	-0.72	29968600	720	199.45	41850	41850	41100	54400	29350	41900	41639.43	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1009	-93.69	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	58800	-29.25	20230904	38000	9.47	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
107	20240904	150152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	-300	5	-0.72	17155800	412	114.13	41850	41850	41100	54400	29350	41900	41640.29	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1009	-93.69	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	58800	-29.25	20230904	38000	9.47	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
108	20240904	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	-650	5	-1.55	16782000	403	111.63	41850	41850	41100	54400	29350	41900	41642.68	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1000	-92.91	0.24	12	0.02	-444.00	175280.00	60800	20230830	-32.15	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	58800	-29.85	20230904	38000	8.55	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
109	20240904	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	-400	5	-0.95	16616400	399	110.53	41850	41850	41100	54400	29350	41900	41645.11	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	58800	-29.42	20230904	38000	9.21	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
110	20240904	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	-250	5	-0.60	12175450	292	80.89	41850	41850	41100	54400	29350	41900	41696.75	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1010	-93.81	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.50	38000	20240806	9.61	48300	-13.77	20240205	38000	9.61	20240806	58800	-29.17	20230904	38000	9.61	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
111	20240904	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-100	5	-0.24	12008650	288	79.78	41850	41850	41100	54400	29350	41900	41696.70	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1014	-94.14	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	58800	-28.91	20230904	38000	10.00	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
112	20240904	100151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-100	5	-0.24	11214450	269	74.52	41850	41850	41100	54400	29350	41900	41689.41	2.13	0	-1	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1014	-94.14	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	58800	-28.91	20230904	38000	10.00	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
113	20240904	090151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	-50	5	-0.12	83700	2	0.55	41850	41850	41850	54400	29350	41900	41850.00	2.13	0	0	42133	42016	41883	41766	41633	42075	41825	121	12500	5000	25140	50	1	2425215	1015	-94.26	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	58800	-28.83	20230904	38000	10.13	20240806	0.00	N	004890	5000	121 억		51757	N	N	1	N	00	N
114	20240903	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	-50	5	-0.12	15128700	361	36.80	41800	42000	41750	54500	29400	41950	41907.76	2.13	0	-3	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1016	-94.37	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	58800	-28.74	20230904	38000	10.26	20240806	0.00	N	004890	5000	121 억		51759	N	N	1	N	00	N
115	20240903	150150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	-50	5	-0.12	9299200	222	22.63	41800	42000	41750	54500	29400	41950	41888.29	2.13	0	-3	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1016	-94.37	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	58800	-28.74	20230904	38000	10.26	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
116	20240903	140150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41950	0	3	0.00	6531500	156	15.90	41800	42000	41750	54500	29400	41950	41868.59	2.13	0	-3	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1017	-94.48	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.00	38000	20240806	10.39	48300	-13.15	20240205	38000	10.39	20240806	58800	-28.66	20230904	38000	10.39	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
117	20240903	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	-100	5	-0.24	2881950	69	7.03	41800	41850	41750	54500	29400	41950	41767.39	2.13	0	0	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1015	-94.26	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	58800	-28.83	20230904	38000	10.13	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
118	20240903	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	-200	5	-0.48	2463450	59	6.01	41800	41800	41750	54500	29400	41950	41753.39	2.13	0	0	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1013	-94.03	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	58800	-29.00	20230904	38000	9.87	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
119	20240903	110149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	-200	5	-0.48	2171200	52	5.30	41800	41800	41750	54500	29400	41950	41753.85	2.13	0	0	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1013	-94.03	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	58800	-29.00	20230904	38000	9.87	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
120	20240903	100149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	-200	5	-0.48	1628450	39	3.98	41800	41800	41750	54500	29400	41950	41755.13	2.13	0	0	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1013	-94.03	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	58800	-29.00	20230904	38000	9.87	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
121	20240903	090149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-150	5	-0.36	167200	4	0.41	41800	41800	41800	54500	29400	41950	41800.00	2.13	0	0	43583	42766	41133	40316	38683	43175	40725	121	12550	5000	25170	50	1	2425215	1014	-94.14	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	58800	-28.91	20230904	38000	10.00	20240806	0.00	N	004890	5000	121 억		51759	N	N	0	N	00	N
122	20240902	160148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41950	50	2	0.12	40785850	981	185.44	41800	41950	39500	54400	29350	41900	41551.84	2.13	0	-2	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1017	-94.48	0.24	12	0.04	-444.00	175280.00	60800	20230830	-31.00	38000	20240806	10.39	48300	-13.15	20240205	38000	10.39	20240806	58800	-28.66	20230904	38000	10.39	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
123	20240902	150149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	0	3	0.00	35376600	852	161.06	41800	41950	39500	54400	29350	41900	41521.83	2.13	0	16	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1016	-94.37	0.24	12	0.04	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	58800	-28.74	20230904	38000	10.26	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
124	20240902	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	-50	5	-0.12	33493350	807	152.55	41800	41950	39500	54400	29350	41900	41503.53	2.13	0	17	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1015	-94.26	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	58800	-28.83	20230904	38000	10.13	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
125	20240902	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-200	5	-0.48	32072600	773	146.12	41800	41950	39500	54400	29350	41900	41491.07	2.13	0	17	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1011	-93.92	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	58800	-29.08	20230904	38000	9.74	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
126	20240902	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	-350	5	-0.84	30446250	734	138.75	41800	41950	39500	54400	29350	41900	41479.90	2.13	0	17	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1008	-93.58	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.66	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	58800	-29.34	20230904	38000	9.34	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
127	20240902	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	0	3	0.00	22801650	551	104.16	41800	41950	39500	54400	29350	41900	41382.30	2.13	0	17	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	58800	-28.74	20230904	38000	10.26	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
128	20240902	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-800	5	-1.91	17962850	435	82.23	41800	41800	39500	54400	29350	41900	41293.91	2.13	0	0	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	997	-92.57	0.23	12	0.02	-444.00	175280.00	60800	20230830	-32.40	38000	20240806	8.16	48300	-14.91	20240205	38000	8.16	20240806	58800	-30.10	20230904	38000	8.16	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N
129	20240902	090147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	0	3	0.00	0	0	0.00	0	0	0	54400	29350	41900	0.00	2.13	0	0	42033	41966	41833	41766	41633	42000	41800	121	12500	5000	25140	50	1	2425215	1016	-94.37	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	58800	-28.74	20230904	38000	10.26	20240806	0.00	N	004890	5000	121 억		51761	N	N	0	N	00	N