KissMeData/084010/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	160707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-50	5	-0.38	267521190	20549	156.17	13060	13270	12850	17050	9190	13120	13018.31	6.11	0	192	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3060	4.43	0.36	12	0.09	2948.00	35857.00	15000	20230926	-12.87	10360	20240805	26.16	14250	-8.28	20240219	10360	26.16	20240805	14360	-8.98	20231127	10360	26.16	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
3	20240930	150717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13010	-110	5	-0.84	255903530	19658	149.40	13060	13270	12850	17050	9190	13120	13017.78	6.11	0	338	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3046	4.41	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.27	10360	20240805	25.58	14250	-8.70	20240219	10360	25.58	20240805	14360	-9.40	20231127	10360	25.58	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
4	20240930	140716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13060	-60	5	-0.46	202526000	15561	118.26	13060	13270	12850	17050	9190	13120	13014.97	6.11	0	-816	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3058	4.43	0.36	12	0.07	2948.00	35857.00	15000	20230926	-12.93	10360	20240805	26.06	14250	-8.35	20240219	10360	26.06	20240805	14360	-9.05	20231127	10360	26.06	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
5	20240930	130714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-50	5	-0.38	128634210	9893	75.19	13060	13270	12850	17050	9190	13120	13002.55	6.11	0	-1466	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3060	4.43	0.36	12	0.04	2948.00	35857.00	15000	20230926	-12.87	10360	20240805	26.16	14250	-8.28	20240219	10360	26.16	20240805	14360	-8.98	20231127	10360	26.16	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
6	20240930	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	-160	5	-1.22	100893170	7764	59.01	13060	13270	12850	17050	9190	13120	12995.00	6.11	0	-1263	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3035	4.40	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	14360	-9.75	20231127	10360	25.10	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
7	20240930	110709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	-50	5	-0.38	36935520	2837	21.56	13060	13270	12850	17050	9190	13120	13019.22	6.11	0	-467	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3060	4.43	0.36	12	0.01	2948.00	35857.00	15000	20230926	-12.87	10360	20240805	26.16	14250	-8.28	20240219	10360	26.16	20240805	14360	-8.98	20231127	10360	26.16	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
8	20240930	100707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13060	-60	5	-0.46	9890450	755	5.74	13060	13270	13060	17050	9190	13120	13099.93	6.11	0	-420	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3058	4.43	0.36	12	0.00	2948.00	35857.00	15000	20230926	-12.93	10360	20240805	26.06	14250	-8.35	20240219	10360	26.06	20240805	14360	-9.05	20231127	10360	26.06	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
9	20240930	090641	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13190	70	2	0.53	237480	18	0.14	13060	13270	13060	17050	9190	13120	13193.33	6.11	0	2	13326	13222	13146	13042	12966	13185	13005	246	3930	1000	9440	10	1	23414397	3088	4.47	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.07	10360	20240805	27.32	14250	-7.44	20240219	10360	27.32	20240805	14360	-8.15	20231127	10360	27.32	20240805	0.56	N	084010	1000	246 억		1431100	N	N	4	N	00	N
10	20240927	160710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	10	2	0.08	173163590	13157	72.99	13250	13250	13070	17040	9180	13110	13161.33	6.14	0	-4703	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3072	4.45	0.37	12	0.06	2948.00	35857.00	15000	20230926	-12.53	10360	20240805	26.64	14250	-7.93	20240219	10360	26.64	20240805	14360	-8.64	20231127	10360	26.64	20240805	0.60	N	084010	1000	246 억		1436655	N	N	4	N	00	N
11	20240927	150715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	60	2	0.46	164613820	12507	69.39	13250	13250	13070	17040	9180	13110	13161.74	6.14	0	-4455	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3084	4.47	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	14360	-8.29	20231127	10360	27.12	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
12	20240927	140721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	60	2	0.46	131127760	9962	55.27	13250	13250	13070	17040	9180	13110	13162.79	6.14	0	-3384	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3084	4.47	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	14360	-8.29	20231127	10360	27.12	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
13	20240927	130713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	60	2	0.46	103456660	7861	43.61	13250	13250	13070	17040	9180	13110	13160.75	6.14	0	-2813	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3084	4.47	0.37	12	0.03	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	14360	-8.29	20231127	10360	27.12	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
14	20240927	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	60	2	0.46	76007310	5775	32.04	13250	13250	13070	17040	9180	13110	13161.44	6.14	0	-1784	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3084	4.47	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	14360	-8.29	20231127	10360	27.12	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
15	20240927	110714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	10	2	0.08	43130220	3279	18.19	13250	13250	13070	17040	9180	13110	13153.47	6.14	0	-367	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3072	4.45	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.53	10360	20240805	26.64	14250	-7.93	20240219	10360	26.64	20240805	14360	-8.64	20231127	10360	26.64	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
16	20240927	100713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	60	2	0.46	20067220	1525	8.46	13250	13250	13100	17040	9180	13110	13158.83	6.14	0	314	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3084	4.47	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	14360	-8.29	20231127	10360	27.12	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
17	20240927	090713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13130	20	2	0.15	675100	51	0.28	13250	13250	13100	17040	9180	13110	13237.25	6.14	0	0	13576	13342	13156	12922	12736	13460	13040	246	3930	1000	9430	10	1	23414397	3074	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.47	10360	20240805	26.74	14250	-7.86	20240219	10360	26.74	20240805	14360	-8.57	20231127	10360	26.74	20240805	0.60	N	084010	1000	246 억		1436655	N	N	2	N	00	N
18	20240926	160700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	80	2	0.61	237524760	18023	31.23	13030	13390	12970	16930	9130	13030	13178.98	6.11	0	1526	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3070	4.45	0.37	12	0.08	2948.00	35857.00	15000	20230926	-12.60	10360	20240805	26.54	14250	-8.00	20240219	10360	26.54	20240805	15000	-12.60	20230926	10360	26.54	20240805	0.56	N	084010	1000	246 억		1430698	N	N	2	N	00	N
19	20240926	150701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13170	140	2	1.07	228386930	17327	30.03	13030	13390	12970	16930	9130	13030	13180.99	6.11	0	1424	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3084	4.47	0.37	12	0.07	2948.00	35857.00	15000	20230926	-12.20	10360	20240805	27.12	14250	-7.58	20240219	10360	27.12	20240805	15000	-12.20	20230926	10360	27.12	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
20	20240926	140710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13210	180	2	1.38	188710150	14318	24.81	13030	13390	12970	16930	9130	13030	13179.92	6.11	0	812	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3093	4.48	0.37	12	0.06	2948.00	35857.00	15000	20230926	-11.93	10360	20240805	27.51	14250	-7.30	20240219	10360	27.51	20240805	15000	-11.93	20230926	10360	27.51	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
21	20240926	130708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	80	2	0.61	108238770	8255	14.30	13030	13280	12970	16930	9130	13030	13111.90	6.11	0	943	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3070	4.45	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.60	10360	20240805	26.54	14250	-8.00	20240219	10360	26.54	20240805	15000	-12.60	20230926	10360	26.54	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
22	20240926	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	50	2	0.38	107007850	8161	14.14	13030	13280	12970	16930	9130	13030	13112.10	6.11	0	926	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3063	4.44	0.36	12	0.03	2948.00	35857.00	15000	20230926	-12.80	10360	20240805	26.25	14250	-8.21	20240219	10360	26.25	20240805	15000	-12.80	20230926	10360	26.25	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
23	20240926	110708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13080	50	2	0.38	99995260	7626	13.21	13030	13280	12970	16930	9130	13030	13112.41	6.11	0	710	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3063	4.44	0.36	12	0.03	2948.00	35857.00	15000	20230926	-12.80	10360	20240805	26.25	14250	-8.21	20240219	10360	26.25	20240805	15000	-12.80	20230926	10360	26.25	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
24	20240926	100709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	110	2	0.84	34699450	2654	4.60	13030	13170	12970	16930	9130	13030	13074.40	6.11	0	361	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3077	4.46	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.40	10360	20240805	26.83	14250	-7.79	20240219	10360	26.83	20240805	15000	-12.40	20230926	10360	26.83	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
25	20240926	090707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	60	2	0.46	6048080	465	0.81	13030	13090	12970	16930	9130	13030	13006.62	6.11	0	369	13410	13220	13110	12920	12810	13165	12865	246	3900	1000	9380	10	1	23414397	3065	4.44	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.73	10360	20240805	26.35	14250	-8.14	20240219	10360	26.35	20240805	15000	-12.73	20230926	10360	26.35	20240805	0.56	N	084010	1000	246 억		1430698	N	N	0	N	00	N
26	20240925	160700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13030	-170	5	-1.29	760180580	57708	223.15	13120	13300	13000	17160	9240	13200	13172.88	6.15	0	-8571	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3051	4.42	0.36	12	0.25	2948.00	35857.00	15000	20230926	-13.13	10360	20240805	25.77	14250	-8.56	20240219	10360	25.77	20240805	15000	-13.13	20230926	10360	25.77	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
27	20240925	150706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13120	-80	5	-0.61	748963410	56848	219.82	13120	13300	13000	17160	9240	13200	13174.84	6.15	0	-8730	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3072	4.45	0.37	12	0.24	2948.00	35857.00	15000	20230926	-12.53	10360	20240805	26.64	14250	-7.93	20240219	10360	26.64	20240805	15000	-12.53	20230926	10360	26.64	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
28	20240925	140708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	-40	5	-0.30	598534150	45391	175.52	13120	13300	13000	17160	9240	13200	13186.19	6.15	0	-194	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3081	4.46	0.37	12	0.19	2948.00	35857.00	15000	20230926	-12.27	10360	20240805	27.03	14250	-7.65	20240219	10360	27.03	20240805	15000	-12.27	20230926	10360	27.03	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
29	20240925	130706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	-40	5	-0.30	475873090	36081	139.52	13120	13300	13000	17160	9240	13200	13189.02	6.15	0	-298	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3081	4.46	0.37	12	0.15	2948.00	35857.00	15000	20230926	-12.27	10360	20240805	27.03	14250	-7.65	20240219	10360	27.03	20240805	15000	-12.27	20230926	10360	27.03	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
30	20240925	120705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13190	-10	5	-0.08	389132470	29519	114.14	13120	13290	13000	17160	9240	13200	13182.44	6.15	0	78	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3088	4.47	0.37	12	0.13	2948.00	35857.00	15000	20230926	-12.07	10360	20240805	27.32	14250	-7.44	20240219	10360	27.32	20240805	15000	-12.07	20230926	10360	27.32	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
31	20240925	110703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-150	5	-1.14	354032640	26857	103.85	13120	13290	13000	17160	9240	13200	13182.14	6.15	0	740	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3056	4.43	0.36	12	0.11	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
32	20240925	100705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13210	10	2	0.08	200575590	15190	58.74	13120	13290	13100	17160	9240	13200	13204.45	6.15	0	6370	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3093	4.48	0.37	12	0.06	2948.00	35857.00	15000	20230926	-11.93	10360	20240805	27.51	14250	-7.30	20240219	10360	27.51	20240805	15000	-11.93	20230926	10360	27.51	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
33	20240925	090707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	-90	5	-0.68	29846220	2276	8.80	13120	13200	13100	17160	9240	13200	13113.45	6.15	0	466	13373	13286	13113	13026	12853	13330	13070	246	3960	1000	9500	10	1	23414397	3070	4.45	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.60	10360	20240805	26.54	14250	-8.00	20240219	10360	26.54	20240805	15000	-12.60	20230926	10360	26.54	20240805	0.55	N	084010	1000	246 억		1440905	N	N	0	N	00	N
34	20240924	160700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13200	150	2	1.15	338654350	25811	218.61	13050	13200	12940	16960	9140	13050	13120.54	6.16	0	-1433	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3091	4.48	0.37	12	0.11	2948.00	35857.00	15000	20230926	-12.00	10360	20240805	27.41	14250	-7.37	20240219	10360	27.41	20240805	15000	-12.00	20230926	10360	27.41	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
35	20240924	150701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	90	2	0.69	305076210	23264	197.04	13050	13170	12940	16960	9140	13050	13113.66	6.16	0	-1430	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3077	4.46	0.37	12	0.10	2948.00	35857.00	15000	20230926	-12.40	10360	20240805	26.83	14250	-7.79	20240219	10360	26.83	20240805	15000	-12.40	20230926	10360	26.83	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
36	20240924	140701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	90	2	0.69	287854200	21953	185.93	13050	13170	12940	16960	9140	13050	13112.29	6.16	0	-1418	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3077	4.46	0.37	12	0.09	2948.00	35857.00	15000	20230926	-12.40	10360	20240805	26.83	14250	-7.79	20240219	10360	26.83	20240805	15000	-12.40	20230926	10360	26.83	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
37	20240924	130701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13000	-50	5	-0.38	145417400	11097	93.99	13050	13170	12940	16960	9140	13050	13104.21	6.16	0	150	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3044	4.41	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.33	10360	20240805	25.48	14250	-8.77	20240219	10360	25.48	20240805	15000	-13.33	20230926	10360	25.48	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
38	20240924	120657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	20	2	0.15	97430590	7428	62.91	13050	13170	12940	16960	9140	13050	13116.67	6.16	0	-413	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3060	4.43	0.36	12	0.03	2948.00	35857.00	15000	20230926	-12.87	10360	20240805	26.16	14250	-8.28	20240219	10360	26.16	20240805	15000	-12.87	20230926	10360	26.16	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
39	20240924	110701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13130	80	2	0.61	71753860	5472	46.35	13050	13170	12940	16960	9140	13050	13112.91	6.16	0	-527	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3074	4.45	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.47	10360	20240805	26.74	14250	-7.86	20240219	10360	26.74	20240805	15000	-12.47	20230926	10360	26.74	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
40	20240924	100700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	0	3	0.00	21525560	1651	13.98	13050	13130	12940	16960	9140	13050	13037.89	6.16	0	91	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3056	4.43	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
41	20240924	090701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13100	50	2	0.38	156700	12	0.10	13050	13100	13050	16960	9140	13050	13058.33	6.16	0	1	13250	13150	13080	12980	12910	13200	13030	246	3910	1000	9390	10	1	23414397	3067	4.44	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.67	10360	20240805	26.45	14250	-8.07	20240219	10360	26.45	20240805	15000	-12.67	20230926	10360	26.45	20240805	0.55	N	084010	1000	246 억		1442753	N	N	0	N	00	N
42	20240923	160658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	-90	5	-0.68	154626520	11807	54.51	13010	13180	13010	17080	9200	13140	13096.18	6.16	0	1768	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3056	4.43	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
43	20240923	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	-30	5	-0.23	152351000	11633	53.71	13010	13180	13010	17080	9200	13140	13096.45	6.16	0	1848	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3070	4.45	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.60	10360	20240805	26.54	14250	-8.00	20240219	10360	26.54	20240805	15000	-12.60	20230926	10360	26.54	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
44	20240923	140705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13160	20	2	0.15	148450100	11336	52.34	13010	13180	13010	17080	9200	13140	13095.46	6.16	0	1724	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3081	4.46	0.37	12	0.05	2948.00	35857.00	15000	20230926	-12.27	10360	20240805	27.03	14250	-7.65	20240219	10360	27.03	20240805	15000	-12.27	20230926	10360	27.03	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
45	20240923	130700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	0	3	0.00	137435930	10499	48.47	13010	13160	13010	17080	9200	13140	13090.38	6.16	0	1381	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3077	4.46	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.40	10360	20240805	26.83	14250	-7.79	20240219	10360	26.83	20240805	15000	-12.40	20230926	10360	26.83	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
46	20240923	120659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13100	-40	5	-0.30	122912280	9393	43.37	13010	13160	13010	17080	9200	13140	13085.52	6.16	0	949	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3067	4.44	0.37	12	0.04	2948.00	35857.00	15000	20230926	-12.67	10360	20240805	26.45	14250	-8.07	20240219	10360	26.45	20240805	15000	-12.67	20230926	10360	26.45	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
47	20240923	110700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13140	0	3	0.00	55072480	4203	19.41	13010	13160	13010	17080	9200	13140	13103.14	6.16	0	787	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3077	4.46	0.37	12	0.02	2948.00	35857.00	15000	20230926	-12.40	10360	20240805	26.83	14250	-7.79	20240219	10360	26.83	20240805	15000	-12.40	20230926	10360	26.83	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
48	20240923	100658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13110	-30	5	-0.23	30198680	2308	10.66	13010	13160	13010	17080	9200	13140	13084.35	6.16	0	770	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3070	4.45	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.60	10360	20240805	26.54	14250	-8.00	20240219	10360	26.54	20240805	15000	-12.60	20230926	10360	26.54	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
49	20240923	090658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13130	-10	5	-0.08	2777930	213	0.98	13010	13150	13010	17080	9200	13140	13041.92	6.16	0	48	13313	13226	13063	12976	12813	13270	13020	246	3940	1000	9460	10	1	23414397	3074	4.45	0.37	12	0.00	2948.00	35857.00	15000	20230926	-12.47	10360	20240805	26.74	14250	-7.86	20240219	10360	26.74	20240805	15000	-12.47	20230926	10360	26.74	20240805	0.54	N	084010	1000	246 억		1442926	N	N	23	N	00	N
50	20240913	160626	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-10	5	-0.08	107748930	8343	53.07	12960	13040	12850	16840	9080	12960	12914.89	6.15	0	1926	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3032	4.39	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
51	20240913	150630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12930	-30	5	-0.23	102264750	7919	50.37	12960	13040	12850	16840	9080	12960	12913.85	6.15	0	1870	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3027	4.39	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.80	10360	20240805	24.81	14250	-9.26	20240219	10360	24.81	20240805	15000	-13.80	20230926	10360	24.81	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
52	20240913	140633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12880	-80	5	-0.62	89808370	6953	44.22	12960	13040	12850	16840	9080	12960	12916.49	6.15	0	2114	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3016	4.37	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.13	10360	20240805	24.32	14250	-9.61	20240219	10360	24.32	20240805	15000	-14.13	20230926	10360	24.32	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
53	20240913	130630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12920	-40	5	-0.31	82130410	6360	40.45	12960	13040	12850	16840	9080	12960	12913.59	6.15	0	2024	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3025	4.38	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.87	10360	20240805	24.71	14250	-9.33	20240219	10360	24.71	20240805	15000	-13.87	20230926	10360	24.71	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
54	20240913	120630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12910	-50	5	-0.39	81716970	6328	40.25	12960	13040	12850	16840	9080	12960	12913.55	6.15	0	2024	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3023	4.38	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.93	10360	20240805	24.61	14250	-9.40	20240219	10360	24.61	20240805	15000	-13.93	20230926	10360	24.61	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
55	20240913	110630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12870	-90	5	-0.69	80092630	6202	39.45	12960	13040	12850	16840	9080	12960	12914.00	6.15	0	2071	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3013	4.37	0.36	12	0.03	2948.00	35857.00	15000	20230926	-14.20	10360	20240805	24.23	14250	-9.68	20240219	10360	24.23	20240805	15000	-14.20	20230926	10360	24.23	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
56	20240913	100633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	10	2	0.08	20334710	1567	9.97	12960	13040	12960	16840	9080	12960	12976.84	6.15	0	309	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3037	4.40	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.53	10360	20240805	25.19	14250	-8.98	20240219	10360	25.19	20240805	15000	-13.53	20230926	10360	25.19	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
57	20240913	090635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13030	70	2	0.54	571010	44	0.28	12960	13030	12960	16840	9080	12960	12977.50	6.15	0	23	13213	13086	13013	12886	12813	13050	12850	246	3880	1000	9330	10	1	23414397	3051	4.42	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.13	10360	20240805	25.77	14250	-8.56	20240219	10360	25.77	20240805	15000	-13.13	20230926	10360	25.77	20240805	0.49	N	084010	1000	246 억		1440824	N	N	2	N	00	N
58	20240912	160623	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	-90	5	-0.69	204453550	15722	84.76	12970	13140	12940	16960	9140	13050	13004.30	6.15	0	-263	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3035	4.40	0.36	12	0.07	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
59	20240912	150629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12980	-70	5	-0.54	189881950	14598	78.70	12970	13140	12940	16960	9140	13050	13007.39	6.15	0	162	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3039	4.40	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.47	10360	20240805	25.29	14250	-8.91	20240219	10360	25.29	20240805	15000	-13.47	20230926	10360	25.29	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
60	20240912	140631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-100	5	-0.77	168562220	12952	69.83	12970	13140	12940	16960	9140	13050	13014.38	6.15	0	65	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3032	4.39	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
61	20240912	130628	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	-90	5	-0.69	140952020	10820	58.34	12970	13140	12940	16960	9140	13050	13026.99	6.15	0	-25	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3035	4.40	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
62	20240912	120627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	-80	5	-0.61	118118830	9057	48.83	12970	13140	12940	16960	9140	13050	13041.72	6.15	0	0	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3037	4.40	0.36	12	0.04	2948.00	35857.00	15000	20230926	-13.53	10360	20240805	25.19	14250	-8.98	20240219	10360	25.19	20240805	15000	-13.53	20230926	10360	25.19	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
63	20240912	110625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	-60	5	-0.46	84459320	6459	34.82	12970	13140	12940	16960	9140	13050	13076.22	6.15	0	198	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3042	4.41	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.40	10360	20240805	25.39	14250	-8.84	20240219	10360	25.39	20240805	15000	-13.40	20230926	10360	25.39	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
64	20240912	100627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	0	3	0.00	66508090	5082	27.40	12970	13140	12970	16960	9140	13050	13086.99	6.15	0	70	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3056	4.43	0.36	12	0.02	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
65	20240912	090627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	0	3	0.00	560920	43	0.23	12970	13050	12970	16960	9140	13050	13044.65	6.15	0	0	13203	13126	12983	12906	12763	13165	12945	246	3910	1000	9390	10	1	23414397	3056	4.43	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.45	N	084010	1000	246 억		1440644	N	N	0	N	00	N
66	20240911	160614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	90	2	0.69	228260980	17639	64.13	13000	13060	12840	16840	9080	12960	12940.31	6.16	0	-1936	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3056	4.43	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
67	20240911	150618	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	30	2	0.23	217466870	16811	61.12	13000	13060	12840	16840	9080	12960	12935.99	6.16	0	-1670	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3042	4.41	0.36	12	0.07	2948.00	35857.00	15000	20230926	-13.40	10360	20240805	25.39	14250	-8.84	20240219	10360	25.39	20240805	15000	-13.40	20230926	10360	25.39	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
68	20240911	140617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12980	20	2	0.15	186407810	14420	52.43	13000	13050	12840	16840	9080	12960	12927.03	6.16	0	-1227	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3039	4.40	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.47	10360	20240805	25.29	14250	-8.91	20240219	10360	25.29	20240805	15000	-13.47	20230926	10360	25.29	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
69	20240911	130617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12940	-20	5	-0.15	83120680	6440	23.42	13000	13000	12860	16840	9080	12960	12906.94	6.16	0	-794	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3030	4.39	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.73	10360	20240805	24.90	14250	-9.19	20240219	10360	24.90	20240805	15000	-13.73	20230926	10360	24.90	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
70	20240911	120621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12890	-70	5	-0.54	66685700	5167	18.79	13000	13000	12860	16840	9080	12960	12906.08	6.16	0	-580	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3018	4.37	0.36	12	0.02	2948.00	35857.00	15000	20230926	-14.07	10360	20240805	24.42	14250	-9.54	20240219	10360	24.42	20240805	15000	-14.07	20230926	10360	24.42	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
71	20240911	110612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12980	20	2	0.15	35361150	2741	9.97	13000	13000	12860	16840	9080	12960	12900.82	6.16	0	-447	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3039	4.40	0.36	12	0.01	2948.00	35857.00	15000	20230926	-13.47	10360	20240805	25.29	14250	-8.91	20240219	10360	25.29	20240805	15000	-13.47	20230926	10360	25.29	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
72	20240911	100612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12900	-60	5	-0.46	12065470	934	3.40	13000	13000	12900	16840	9080	12960	12918.06	6.16	0	10	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3020	4.38	0.36	12	0.00	2948.00	35857.00	15000	20230926	-14.00	10360	20240805	24.52	14250	-9.47	20240219	10360	24.52	20240805	15000	-14.00	20230926	10360	24.52	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
73	20240911	090622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	0	3	0.00	882540	68	0.25	13000	13000	12960	16840	9080	12960	12978.53	6.16	0	8	13200	13080	12970	12850	12740	13140	12910	246	3880	1000	9330	10	1	23414397	3035	4.40	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.42	N	084010	1000	246 억		1442334	N	N	0	N	00	N
74	20240910	160615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	0	3	0.00	356903950	27503	139.52	12860	13090	12860	16840	9080	12960	12976.91	6.21	0	-11356	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3035	4.40	0.36	12	0.12	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
75	20240910	150619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-10	5	-0.08	353768700	27261	138.30	12860	13090	12860	16840	9080	12960	12977.10	6.21	0	-11272	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3032	4.39	0.36	12	0.12	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
76	20240910	140615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	0	3	0.00	327369460	25224	127.96	12860	13090	12860	16840	9080	12960	12978.49	6.21	0	-9467	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3035	4.40	0.36	12	0.11	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
77	20240910	130615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13000	40	2	0.31	296279470	22828	115.81	12860	13090	12860	16840	9080	12960	12978.78	6.21	0	-7808	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3044	4.41	0.36	12	0.10	2948.00	35857.00	15000	20230926	-13.33	10360	20240805	25.48	14250	-8.77	20240219	10360	25.48	20240805	15000	-13.33	20230926	10360	25.48	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
78	20240910	120615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	10	2	0.08	272346130	20985	106.46	12860	13090	12860	16840	9080	12960	12978.13	6.21	0	-7241	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3037	4.40	0.36	12	0.09	2948.00	35857.00	15000	20230926	-13.53	10360	20240805	25.19	14250	-8.98	20240219	10360	25.19	20240805	15000	-13.53	20230926	10360	25.19	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
79	20240910	110613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	30	2	0.23	247107540	19041	96.60	12860	13090	12860	16840	9080	12960	12977.66	6.21	0	-7580	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3042	4.41	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.40	10360	20240805	25.39	14250	-8.84	20240219	10360	25.39	20240805	15000	-13.40	20230926	10360	25.39	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
80	20240910	100617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13030	70	2	0.54	80882150	6210	31.50	12860	13090	12860	16840	9080	12960	13024.51	6.21	0	2532	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3051	4.42	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.13	10360	20240805	25.77	14250	-8.56	20240219	10360	25.77	20240805	15000	-13.13	20230926	10360	25.77	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
81	20240910	090615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13090	130	2	1.00	38639650	2965	15.04	12860	13090	12860	16840	9080	12960	13031.95	6.21	0	2809	13553	13256	12803	12506	12053	13405	12655	246	3880	1000	9330	10	1	23414397	3065	4.44	0.37	12	0.01	2948.00	35857.00	15000	20230926	-12.73	10360	20240805	26.35	14250	-8.14	20240219	10360	26.35	20240805	15000	-12.73	20230926	10360	26.35	20240805	0.32	N	084010	1000	246 억		1453939	N	N	0	N	00	N
82	20240909	160603	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	0	3	0.00	254961500	19712	34.71	12370	13100	12350	16840	9080	12960	12934.32	6.21	0	-470	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3035	4.40	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
83	20240909	150607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13020	60	2	0.46	250346970	19356	34.08	12370	13100	12350	16840	9080	12960	12933.82	6.21	0	-428	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3049	4.42	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.20	10360	20240805	25.68	14250	-8.63	20240219	10360	25.68	20240805	15000	-13.20	20230926	10360	25.68	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
84	20240909	140611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	0	3	0.00	238726960	18461	32.50	12370	13100	12350	16840	9080	12960	12931.42	6.21	0	-723	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3035	4.40	0.36	12	0.08	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
85	20240909	130608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13010	50	2	0.39	178585120	13824	24.34	12370	13100	12350	16840	9080	12960	12918.48	6.21	0	1851	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3046	4.41	0.36	12	0.06	2948.00	35857.00	15000	20230926	-13.27	10360	20240805	25.58	14250	-8.70	20240219	10360	25.58	20240805	15000	-13.27	20230926	10360	25.58	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
86	20240909	120605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13050	90	2	0.69	148358040	11501	20.25	12370	13100	12350	16840	9080	12960	12899.58	6.21	0	1928	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3056	4.43	0.36	12	0.05	2948.00	35857.00	15000	20230926	-13.00	10360	20240805	25.97	14250	-8.42	20240219	10360	25.97	20240805	15000	-13.00	20230926	10360	25.97	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
87	20240909	110605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-10	5	-0.08	87694420	6840	12.04	12370	13100	12350	16840	9080	12960	12820.82	6.21	0	973	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3032	4.39	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
88	20240909	100610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12910	-50	5	-0.39	80388600	6275	11.05	12370	13100	12350	16840	9080	12960	12810.93	6.21	0	895	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	3023	4.38	0.36	12	0.03	2948.00	35857.00	15000	20230926	-13.93	10360	20240805	24.61	14250	-9.40	20240219	10360	24.61	20240805	15000	-13.93	20230926	10360	24.61	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
89	20240909	090604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12720	-240	5	-1.85	34467520	2676	4.71	12370	13100	12350	16840	9080	12960	12880.24	6.21	0	-37	13286	13122	12916	12752	12546	13020	12650	246	3880	1000	9330	10	1	23414397	2978	4.31	0.35	12	0.01	2948.00	35857.00	15000	20230926	-15.20	10360	20240805	22.78	14250	-10.74	20240219	10360	22.78	20240805	15000	-15.20	20230926	10360	22.78	20240805	0.33	N	084010	1000	246 억		1454916	N	N	0	N	00	N
90	20240906	160557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	10	2	0.08	734715900	56794	257.48	13050	13080	12710	16830	9070	12950	12917.79	6.21	0	2368	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3035	4.40	0.36	12	0.24	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
91	20240906	150606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	0	3	0.00	716602580	55397	251.14	13050	13080	12710	16830	9070	12950	12914.79	6.21	0	2275	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3032	4.39	0.36	12	0.24	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
92	20240906	140609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13070	120	2	0.93	684826820	52956	240.08	13050	13080	12710	16830	9070	12950	12902.22	6.21	0	1725	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3060	4.43	0.36	12	0.23	2948.00	35857.00	15000	20230926	-12.87	10360	20240805	26.16	14250	-8.28	20240219	10360	26.16	20240805	15000	-12.87	20230926	10360	26.16	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
93	20240906	130605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12900	-50	5	-0.39	600535200	46473	210.69	13050	13050	12710	16830	9070	12950	12854.23	6.21	0	-178	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3020	4.38	0.36	12	0.20	2948.00	35857.00	15000	20230926	-14.00	10360	20240805	24.52	14250	-9.47	20240219	10360	24.52	20240805	15000	-14.00	20230926	10360	24.52	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
94	20240906	120607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12900	-50	5	-0.39	556906000	43084	195.32	13050	13050	12710	16830	9070	12950	12847.67	6.21	0	-318	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3020	4.38	0.36	12	0.18	2948.00	35857.00	15000	20230926	-14.00	10360	20240805	24.52	14250	-9.47	20240219	10360	24.52	20240805	15000	-14.00	20230926	10360	24.52	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
95	20240906	110609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12910	-40	5	-0.31	528295520	40867	185.27	13050	13050	12710	16830	9070	12950	12831.50	6.21	0	-56	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3023	4.38	0.36	12	0.17	2948.00	35857.00	15000	20230926	-13.93	10360	20240805	24.61	14250	-9.40	20240219	10360	24.61	20240805	15000	-13.93	20230926	10360	24.61	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
96	20240906	100603	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12850	-100	5	-0.77	481841920	37242	168.84	13050	13050	12710	16830	9070	12950	12845.78	6.21	0	-634	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	3009	4.36	0.36	12	0.16	2948.00	35857.00	15000	20230926	-14.33	10360	20240805	24.03	14250	-9.82	20240219	10360	24.03	20240805	15000	-14.33	20230926	10360	24.03	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
97	20240906	090607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12740	-210	5	-1.62	443591930	34251	155.28	13050	13050	12710	16830	9070	12950	12983.18	6.21	0	62	13143	13046	12883	12786	12623	12965	12705	246	3880	1000	9320	10	1	23414397	2983	4.32	0.36	12	0.15	2948.00	35857.00	15000	20230926	-15.07	10360	20240805	22.97	14250	-10.60	20240219	10360	22.97	20240805	15000	-15.07	20230926	10360	22.97	20240805	0.30	N	084010	1000	246 억		1453600	N	N	0	N	00	N
98	20240905	160557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-10	5	-0.08	283970860	22058	45.46	12980	12980	12720	16840	9080	12960	12873.83	6.22	0	-3232	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3032	4.39	0.36	12	0.09	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
99	20240905	150605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	-10	5	-0.08	281731840	21885	45.11	12980	12980	12720	16840	9080	12960	12873.28	6.22	0	-3200	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3032	4.39	0.36	12	0.09	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
100	20240905	140602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12730	-230	5	-1.77	258816760	20104	41.44	12980	12980	12720	16840	9080	12960	12873.89	6.22	0	-2263	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	2981	4.32	0.36	12	0.09	2948.00	35857.00	15000	20230926	-15.13	10360	20240805	22.88	14250	-10.67	20240219	10360	22.88	20240805	15000	-15.13	20230926	10360	22.88	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
101	20240905	130605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12740	-220	5	-1.70	252768520	19629	40.46	12980	12980	12720	16840	9080	12960	12877.30	6.22	0	-1933	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	2983	4.32	0.36	12	0.08	2948.00	35857.00	15000	20230926	-15.07	10360	20240805	22.97	14250	-10.60	20240219	10360	22.97	20240805	15000	-15.07	20230926	10360	22.97	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
102	20240905	120602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12850	-110	5	-0.85	220047660	17063	35.17	12980	12980	12830	16840	9080	12960	12896.19	6.22	0	-1341	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3009	4.36	0.36	12	0.07	2948.00	35857.00	15000	20230926	-14.33	10360	20240805	24.03	14250	-9.82	20240219	10360	24.03	20240805	15000	-14.33	20230926	10360	24.03	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
103	20240905	110600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12880	-80	5	-0.62	168002330	13023	26.84	12980	12980	12880	16840	9080	12960	12900.43	6.22	0	-1093	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3016	4.37	0.36	12	0.06	2948.00	35857.00	15000	20230926	-14.13	10360	20240805	24.32	14250	-9.61	20240219	10360	24.32	20240805	15000	-14.13	20230926	10360	24.32	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
104	20240905	100559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12900	-60	5	-0.46	110094000	8534	17.59	12980	12980	12890	16840	9080	12960	12900.63	6.22	0	-622	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3020	4.38	0.36	12	0.04	2948.00	35857.00	15000	20230926	-14.00	10360	20240805	24.52	14250	-9.47	20240219	10360	24.52	20240805	15000	-14.00	20230926	10360	24.52	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
105	20240905	090605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12970	10	2	0.08	77830	6	0.01	12980	12980	12970	16840	9080	12960	12971.67	6.22	0	5	13200	13080	12930	12810	12660	13140	12870	246	3880	1000	9330	10	1	23414397	3037	4.40	0.36	12	0.00	2948.00	35857.00	15000	20230926	-13.53	10360	20240805	25.19	14250	-8.98	20240219	10360	25.19	20240805	15000	-13.53	20230926	10360	25.19	20240805	0.36	N	084010	1000	246 억		1456171	N	N	0	N	00	N
106	20240904	160551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	10	2	0.08	625370090	48506	53.00	12930	13050	12780	16830	9070	12950	12892.28	6.22	0	220	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3035	4.40	0.36	12	0.21	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
107	20240904	150556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12870	-80	5	-0.62	588946780	45684	49.91	12930	13050	12780	16830	9070	12950	12891.37	6.22	0	974	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3013	4.37	0.36	12	0.20	2948.00	35857.00	15000	20230926	-14.20	10360	20240805	24.23	14250	-9.68	20240219	10360	24.23	20240805	15000	-14.20	20230926	10360	24.23	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
108	20240904	140557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12870	-80	5	-0.62	542995810	42113	46.01	12930	13050	12780	16830	9070	12950	12893.38	6.22	0	1176	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3013	4.37	0.36	12	0.18	2948.00	35857.00	15000	20230926	-14.20	10360	20240805	24.23	14250	-9.68	20240219	10360	24.23	20240805	15000	-14.20	20230926	10360	24.23	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
109	20240904	130557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12860	-90	5	-0.69	486668970	37734	41.23	12930	13050	12780	16830	9070	12950	12896.94	6.22	0	1404	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3011	4.36	0.36	12	0.16	2948.00	35857.00	15000	20230926	-14.27	10360	20240805	24.13	14250	-9.75	20240219	10360	24.13	20240805	15000	-14.27	20230926	10360	24.13	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
110	20240904	120554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12830	-120	5	-0.93	415235510	32181	35.16	12930	13050	12780	16830	9070	12950	12902.69	6.22	0	1463	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3004	4.35	0.36	12	0.14	2948.00	35857.00	15000	20230926	-14.47	10360	20240805	23.84	14250	-9.96	20240219	10360	23.84	20240805	15000	-14.47	20230926	10360	23.84	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
111	20240904	110552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12990	40	2	0.31	367835210	28507	31.15	12930	13050	12780	16830	9070	12950	12902.84	6.22	0	1621	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3042	4.41	0.36	12	0.12	2948.00	35857.00	15000	20230926	-13.40	10360	20240805	25.39	14250	-8.84	20240219	10360	25.39	20240805	15000	-13.40	20230926	10360	25.39	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
112	20240904	100556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12870	-80	5	-0.62	164391460	12822	14.01	12930	12930	12780	16830	9070	12950	12817.98	6.22	0	-503	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3013	4.37	0.36	12	0.05	2948.00	35857.00	15000	20230926	-14.20	10360	20240805	24.23	14250	-9.68	20240219	10360	24.23	20240805	15000	-14.20	20230926	10360	24.23	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
113	20240904	090555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12880	-70	5	-0.54	19144080	1489	1.63	12930	12930	12800	16830	9070	12950	12833.74	6.22	0	-21	13510	13230	12780	12500	12050	13370	12640	246	3880	1000	9320	10	1	23414397	3016	4.37	0.36	12	0.01	2948.00	35857.00	15000	20230926	-14.13	10360	20240805	24.32	14250	-9.61	20240219	10360	24.32	20240805	15000	-14.13	20230926	10360	24.32	20240805	0.25	N	084010	1000	246 억		1457205	N	N	3	N	00	N
114	20240903	160548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12950	390	2	3.11	1177984570	91489	202.07	12400	13060	12330	16320	8800	12560	12875.60	6.20	0	1560	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3032	4.39	0.36	12	0.39	2948.00	35857.00	15000	20230926	-13.67	10360	20240805	25.00	14250	-9.12	20240219	10360	25.00	20240805	15000	-13.67	20230926	10360	25.00	20240805	0.24	N	084010	1000	246 억		1451290	N	N	3	N	00	N
115	20240903	150552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12940	380	2	3.03	1152179320	89496	197.67	12400	13060	12330	16320	8800	12560	12874.09	6.20	0	2153	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3030	4.39	0.36	12	0.38	2948.00	35857.00	15000	20230926	-13.73	10360	20240805	24.90	14250	-9.19	20240219	10360	24.90	20240805	15000	-13.73	20230926	10360	24.90	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
116	20240903	140554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12960	400	2	3.18	1040186900	80844	178.56	12400	13060	12330	16320	8800	12560	12866.59	6.20	0	2403	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3035	4.40	0.36	12	0.35	2948.00	35857.00	15000	20230926	-13.60	10360	20240805	25.10	14250	-9.05	20240219	10360	25.10	20240805	15000	-13.60	20230926	10360	25.10	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
117	20240903	130553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	13030	470	2	3.74	940296380	73134	161.53	12400	13060	12330	16320	8800	12560	12857.17	6.20	0	2579	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3051	4.42	0.36	12	0.31	2948.00	35857.00	15000	20230926	-13.13	10360	20240805	25.77	14250	-8.56	20240219	10360	25.77	20240805	15000	-13.13	20230926	10360	25.77	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
118	20240903	120546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12920	360	2	2.87	459241130	36197	79.95	12400	12970	12330	16320	8800	12560	12687.27	6.20	0	1250	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3025	4.38	0.36	12	0.15	2948.00	35857.00	15000	20230926	-13.87	10360	20240805	24.71	14250	-9.33	20240219	10360	24.71	20240805	15000	-13.87	20230926	10360	24.71	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
119	20240903	110544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12840	280	2	2.23	313550820	24899	54.99	12400	12870	12330	16320	8800	12560	12592.91	6.20	0	895	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	3006	4.36	0.36	12	0.11	2948.00	35857.00	15000	20230926	-14.40	10360	20240805	23.94	14250	-9.89	20240219	10360	23.94	20240805	15000	-14.40	20230926	10360	23.94	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
120	20240903	100544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12520	-40	5	-0.32	155463160	12469	27.54	12400	12580	12330	16320	8800	12560	12467.97	6.20	0	-360	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	2931	4.25	0.35	12	0.05	2948.00	35857.00	15000	20230926	-16.53	10360	20240805	20.85	14250	-12.14	20240219	10360	20.85	20240805	15000	-16.53	20230926	10360	20.85	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
121	20240903	090546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12380	-180	5	-1.43	14449220	1167	2.58	12400	12490	12330	16320	8800	12560	12381.51	6.20	0	-291	13200	12880	12290	11970	11380	13040	12130	246	3760	1000	9040	10	1	23414397	2899	4.20	0.35	12	0.00	2948.00	35857.00	15000	20230926	-17.47	10360	20240805	19.50	14250	-13.12	20240219	10360	19.50	20240805	15000	-17.47	20230926	10360	19.50	20240805	0.24	N	084010	1000	246 억		1451290	N	N	0	N	00	N
122	20240902	160541	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12560	840	2	7.17	556268140	45176	1039.25	11750	12610	11700	15230	8210	11720	12313.36	6.21	0	540	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2941	4.26	0.35	12	0.19	2948.00	35857.00	15000	20230926	-16.27	10360	20240805	21.24	14250	-11.86	20240219	10360	21.24	20240805	15000	-16.27	20230926	10360	21.24	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
123	20240902	150550	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	12600	880	2	7.51	359985480	29465	677.82	11750	12610	11700	15230	8210	11720	12217.39	6.21	0	1517	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2950	4.27	0.35	12	0.13	2948.00	35857.00	15000	20230926	-16.00	10360	20240805	21.62	14250	-11.58	20240219	10360	21.62	20240805	15000	-16.00	20230926	10360	21.62	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
124	20240902	140548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	190	2	1.62	99554730	8422	193.74	11750	11910	11700	15230	8210	11720	11820.79	6.21	0	458	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2789	4.04	0.33	12	0.04	2948.00	35857.00	15000	20230926	-20.60	10360	20240805	14.96	14250	-16.42	20240219	10360	14.96	20240805	15000	-20.60	20230926	10360	14.96	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
125	20240902	130544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11910	190	2	1.62	93201170	7888	181.46	11750	11910	11700	15230	8210	11720	11815.56	6.21	0	331	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2789	4.04	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.60	10360	20240805	14.96	14250	-16.42	20240219	10360	14.96	20240805	15000	-20.60	20230926	10360	14.96	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
126	20240902	120548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11890	170	2	1.45	87943730	7446	171.29	11750	11890	11700	15230	8210	11720	11810.87	6.21	0	21	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2784	4.03	0.33	12	0.03	2948.00	35857.00	15000	20230926	-20.73	10360	20240805	14.77	14250	-16.56	20240219	10360	14.77	20240805	15000	-20.73	20230926	10360	14.77	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
127	20240902	110543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11850	130	2	1.11	49933130	4244	97.63	11750	11870	11700	15230	8210	11720	11765.58	6.21	0	142	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2775	4.02	0.33	12	0.02	2948.00	35857.00	15000	20230926	-21.00	10360	20240805	14.38	14250	-16.84	20240219	10360	14.38	20240805	15000	-21.00	20230926	10360	14.38	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
128	20240902	100542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11760	40	2	0.34	29560080	2520	57.97	11750	11760	11700	15230	8210	11720	11730.19	6.21	0	24	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2754	3.99	0.33	12	0.01	2948.00	35857.00	15000	20230926	-21.60	10360	20240805	13.51	14250	-17.47	20240219	10360	13.51	20240805	15000	-21.60	20230926	10360	13.51	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N
129	20240902	090538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11750	30	2	0.26	6328350	539	12.40	11750	11750	11720	15230	8210	11720	11740.91	6.21	0	-130	11846	11782	11676	11612	11506	11815	11645	246	3510	1000	8430	10	1	23414397	2751	3.99	0.33	12	0.00	2948.00	35857.00	15000	20230926	-21.67	10360	20240805	13.42	14250	-17.54	20240219	10360	13.42	20240805	15000	-21.67	20230926	10360	13.42	20240805	0.26	N	084010	1000	246 억		1453427	N	N	0	N	00	N