KissMeData/001780/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	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2445	-40	5	-1.61	306265560	124390	52.50	2485	2510	2445	3230	1740	2485	2462.14	2.31	0	-15088	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2367	12.41	0.85	12	0.13	197.00	2883.00	4520	20240326	-45.91	2150	20240909	13.72	4520	-45.91	20240326	2150	13.72	20240909	4520	-45.91	20240326	2150	13.72	20240909	3.45	N	001780	500	484 억		2234752	N	N	31	N	00	N
3	20240930	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	-35	5	-1.41	277707870	112718	47.57	2485	2510	2445	3230	1740	2485	2463.74	2.31	0	-12458	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2372	12.44	0.85	12	0.12	197.00	2883.00	4520	20240326	-45.80	2150	20240909	13.95	4520	-45.80	20240326	2150	13.95	20240909	4520	-45.80	20240326	2150	13.95	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
4	20240930	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	-25	5	-1.01	225733320	91519	38.63	2485	2510	2450	3230	1740	2485	2466.52	2.31	0	-9296	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2382	12.49	0.85	12	0.09	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
5	20240930	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	-20	5	-0.80	204850490	83050	35.05	2485	2510	2450	3230	1740	2485	2466.59	2.31	0	-8494	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2387	12.51	0.86	12	0.09	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
6	20240930	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	-25	5	-1.01	154398455	62581	26.41	2485	2510	2450	3230	1740	2485	2467.18	2.31	0	-7182	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2382	12.49	0.85	12	0.06	197.00	2883.00	4520	20240326	-45.58	2150	20240909	14.42	4520	-45.58	20240326	2150	14.42	20240909	4520	-45.58	20240326	2150	14.42	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
7	20240930	110126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2455	-30	5	-1.21	118826615	48102	20.30	2485	2510	2450	3230	1740	2485	2470.31	2.31	0	-2718	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2377	12.46	0.85	12	0.05	197.00	2883.00	4520	20240326	-45.69	2150	20240909	14.19	4520	-45.69	20240326	2150	14.19	20240909	4520	-45.69	20240326	2150	14.19	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
8	20240930	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	-10	5	-0.40	67234560	27146	11.46	2485	2510	2465	3230	1740	2485	2476.78	2.31	0	-2223	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2397	12.56	0.86	12	0.03	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
9	20240930	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	14389340	5789	2.44	2485	2510	2485	3230	1740	2485	2485.63	2.31	0	737	2545	2515	2495	2465	2445	2505	2455	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.01	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.45	N	001780	500	484 억		2234752	N	N	75	N	00	N
10	20240927	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	0	3	0.00	581485265	232364	104.47	2495	2525	2475	3230	1740	2485	2502.51	2.27	0	34988	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2406	12.61	0.86	12	0.24	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.43	N	001780	500	484 억		2201716	N	N	75	N	00	N
11	20240927	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	0	3	0.00	541155420	216129	97.17	2495	2525	2480	3230	1740	2485	2503.85	2.27	0	31985	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2406	12.61	0.86	12	0.22	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
12	20240927	140128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	412482695	164416	73.92	2495	2525	2485	3230	1740	2485	2508.77	2.27	0	25627	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.17	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
13	20240927	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	391344655	155988	70.13	2495	2525	2485	3230	1740	2485	2508.81	2.27	0	25028	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.16	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
14	20240927	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	365699185	145755	65.53	2495	2525	2485	3230	1740	2485	2509.00	2.27	0	24238	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.15	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
15	20240927	110128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	307426455	122598	55.12	2495	2525	2485	3230	1740	2485	2507.60	2.27	0	25817	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.13	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
16	20240927	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	25	2	1.01	194356460	77533	34.86	2495	2525	2485	3230	1740	2485	2506.76	2.27	0	8189	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2430	12.74	0.87	12	0.08	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
17	20240927	090127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2515	30	2	1.21	33891550	13517	6.08	2495	2520	2495	3230	1740	2485	2507.33	2.27	0	-4357	2518	2501	2473	2456	2428	2510	2465	484	745	500	1830	5	1	96830132	2435	12.77	0.87	12	0.01	197.00	2883.00	4520	20240326	-44.36	2150	20240909	16.98	4520	-44.36	20240326	2150	16.98	20240909	4520	-44.36	20240326	2150	16.98	20240909	3.43	N	001780	500	484 억		2201716	N	N	10087	N	00	N
18	20240926	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	60	2	2.47	544108895	219952	40.35	2450	2490	2445	3150	1700	2425	2473.71	2.20	0	70856	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2406	12.61	0.86	12	0.23	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.46	N	001780	500	484 억		2131844	N	N	10087	N	00	N
19	20240926	150127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	50	2	2.06	478433000	193518	35.50	2450	2485	2445	3150	1700	2425	2472.29	2.20	0	61801	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2397	12.56	0.86	12	0.20	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
20	20240926	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	50	2	2.06	406709580	164610	30.20	2450	2485	2445	3150	1700	2425	2470.75	2.20	0	51349	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2397	12.56	0.86	12	0.17	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
21	20240926	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	50	2	2.06	361994360	146568	26.89	2450	2485	2445	3150	1700	2425	2469.80	2.20	0	42145	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2397	12.56	0.86	12	0.15	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
22	20240926	120127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	60	2	2.47	294881055	119416	21.91	2450	2485	2445	3150	1700	2425	2469.36	2.20	0	33036	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2406	12.61	0.86	12	0.12	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
23	20240926	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	40	2	1.65	229394315	92960	17.05	2450	2485	2445	3150	1700	2425	2467.67	2.20	0	13626	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2387	12.51	0.86	12	0.10	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
24	20240926	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	40	2	1.65	151230830	61345	11.25	2450	2485	2445	3150	1700	2425	2465.25	2.20	0	4087	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2387	12.51	0.86	12	0.06	197.00	2883.00	4520	20240326	-45.46	2150	20240909	14.65	4520	-45.46	20240326	2150	14.65	20240909	4520	-45.46	20240326	2150	14.65	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
25	20240926	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	50	2	2.06	10029085	4081	0.75	2450	2475	2450	3150	1700	2425	2457.51	2.20	0	-1824	2565	2495	2460	2390	2355	2477	2372	484	725	500	1790	5	1	96830132	2397	12.56	0.86	12	0.00	197.00	2883.00	4520	20240326	-45.24	2150	20240909	15.12	4520	-45.24	20240326	2150	15.12	20240909	4520	-45.24	20240326	2150	15.12	20240909	3.46	N	001780	500	484 억		2131844	N	N	0	N	00	N
26	20240925	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2425	0	3	0.00	1333840160	537197	351.41	2445	2530	2425	3150	1700	2425	2483.02	2.15	0	24464	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2348	12.31	0.84	12	0.55	197.00	2883.00	4520	20240326	-46.35	2150	20240909	12.79	4520	-46.35	20240326	2150	12.79	20240909	4520	-46.35	20240326	2150	12.79	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
27	20240925	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2430	5	2	0.21	1258805945	506316	331.21	2445	2530	2425	3150	1700	2425	2486.21	2.15	0	37630	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2353	12.34	0.84	12	0.52	197.00	2883.00	4520	20240326	-46.24	2150	20240909	13.02	4520	-46.24	20240326	2150	13.02	20240909	4520	-46.24	20240326	2150	13.02	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
28	20240925	140126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	55	2	2.27	1073462110	430670	281.73	2445	2530	2445	3150	1700	2425	2492.54	2.15	0	35840	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2401	12.59	0.86	12	0.44	197.00	2883.00	4520	20240326	-45.13	2150	20240909	15.35	4520	-45.13	20240326	2150	15.35	20240909	4520	-45.13	20240326	2150	15.35	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
29	20240925	130126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	60	2	2.47	1009236550	404744	264.77	2445	2530	2445	3150	1700	2425	2493.52	2.15	0	37089	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2406	12.61	0.86	12	0.42	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
30	20240925	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	60	2	2.47	925829415	371140	242.79	2445	2530	2445	3150	1700	2425	2494.56	2.15	0	38501	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2406	12.61	0.86	12	0.38	197.00	2883.00	4520	20240326	-45.02	2150	20240909	15.58	4520	-45.02	20240326	2150	15.58	20240909	4520	-45.02	20240326	2150	15.58	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
31	20240925	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	85	2	3.51	852128050	341586	223.45	2445	2530	2445	3150	1700	2425	2494.62	2.15	0	37837	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2430	12.74	0.87	12	0.35	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
32	20240925	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2510	85	2	3.51	616112760	247701	162.04	2445	2525	2445	3150	1700	2425	2487.32	2.15	0	23606	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2430	12.74	0.87	12	0.26	197.00	2883.00	4520	20240326	-44.47	2150	20240909	16.74	4520	-44.47	20240326	2150	16.74	20240909	4520	-44.47	20240326	2150	16.74	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
33	20240925	090126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2450	25	2	1.03	99340630	40509	26.50	2445	2460	2445	3150	1700	2425	2452.31	2.15	0	19780	2458	2441	2413	2396	2368	2450	2405	484	725	500	1790	5	1	96830132	2372	12.44	0.85	12	0.04	197.00	2883.00	4520	20240326	-45.80	2150	20240909	13.95	4520	-45.80	20240326	2150	13.95	20240909	4520	-45.80	20240326	2150	13.95	20240909	3.45	N	001780	500	484 억		2081986	N	N	910	N	00	N
34	20240924	160126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2425	40	2	1.68	352475585	146290	107.60	2385	2430	2385	3100	1670	2385	2409.42	2.14	0	10984	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2348	12.31	0.84	12	0.15	197.00	2883.00	4520	20240326	-46.35	2150	20240909	12.79	4520	-46.35	20240326	2150	12.79	20240909	4520	-46.35	20240326	2150	12.79	20240909	3.48	N	001780	500	484 억		2070802	N	N	910	N	00	N
35	20240924	150125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2420	35	2	1.47	324969555	134932	99.25	2385	2430	2385	3100	1670	2385	2408.40	2.14	0	5610	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2343	12.28	0.84	12	0.14	197.00	2883.00	4520	20240326	-46.46	2150	20240909	12.56	4520	-46.46	20240326	2150	12.56	20240909	4520	-46.46	20240326	2150	12.56	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
36	20240924	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2420	35	2	1.47	238980955	99473	73.17	2385	2425	2385	3100	1670	2385	2402.47	2.14	0	7627	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2343	12.28	0.84	12	0.10	197.00	2883.00	4520	20240326	-46.46	2150	20240909	12.56	4520	-46.46	20240326	2150	12.56	20240909	4520	-46.46	20240326	2150	12.56	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
37	20240924	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	15	2	0.63	186644710	77772	57.20	2385	2420	2385	3100	1670	2385	2399.90	2.14	0	5572	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2324	12.18	0.83	12	0.08	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
38	20240924	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	15	2	0.63	158775930	66171	48.67	2385	2420	2385	3100	1670	2385	2399.48	2.14	0	5756	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2324	12.18	0.83	12	0.07	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
39	20240924	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2405	20	2	0.84	140002135	58346	42.92	2385	2420	2385	3100	1670	2385	2399.52	2.14	0	6520	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2329	12.21	0.83	12	0.06	197.00	2883.00	4520	20240326	-46.79	2150	20240909	11.86	4520	-46.79	20240326	2150	11.86	20240909	4520	-46.79	20240326	2150	11.86	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
40	20240924	100126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2400	15	2	0.63	92748455	38718	28.48	2385	2410	2385	3100	1670	2385	2395.49	2.14	0	6887	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2324	12.18	0.83	12	0.04	197.00	2883.00	4520	20240326	-46.90	2150	20240909	11.63	4520	-46.90	20240326	2150	11.63	20240909	4520	-46.90	20240326	2150	11.63	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
41	20240924	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2385	0	3	0.00	24985260	10476	7.71	2385	2385	2385	3100	1670	2385	2385.00	2.14	0	336	2408	2396	2383	2371	2358	2390	2365	484	715	500	1760	5	1	96830132	2309	12.11	0.83	12	0.01	197.00	2883.00	4520	20240326	-47.23	2150	20240909	10.93	4520	-47.23	20240326	2150	10.93	20240909	4520	-47.23	20240326	2150	10.93	20240909	3.48	N	001780	500	484 억		2070802	N	N	1426	N	00	N
42	20240923	160125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2385	-5	5	-0.21	312927955	131329	76.36	2395	2395	2370	3105	1675	2390	2382.78	2.12	0	18822	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2309	12.11	0.83	12	0.14	197.00	2883.00	4520	20240326	-47.23	2150	20240909	10.93	4520	-47.23	20240326	2150	10.93	20240909	4520	-47.23	20240326	2150	10.93	20240909	3.45	N	001780	500	484 억		2050608	N	N	1426	N	00	N
43	20240923	150126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2390	0	3	0.00	276186535	115925	67.41	2395	2395	2370	3105	1675	2390	2382.46	2.12	0	20203	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2314	12.13	0.83	12	0.12	197.00	2883.00	4520	20240326	-47.12	2150	20240909	11.16	4520	-47.12	20240326	2150	11.16	20240909	4520	-47.12	20240326	2150	11.16	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
44	20240923	140125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2390	0	3	0.00	240211720	100852	58.64	2395	2395	2370	3105	1675	2390	2381.82	2.12	0	21987	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2314	12.13	0.83	12	0.10	197.00	2883.00	4520	20240326	-47.12	2150	20240909	11.16	4520	-47.12	20240326	2150	11.16	20240909	4520	-47.12	20240326	2150	11.16	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
45	20240923	130125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2390	0	3	0.00	227997390	95738	55.67	2395	2395	2370	3105	1675	2390	2381.47	2.12	0	22949	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2314	12.13	0.83	12	0.10	197.00	2883.00	4520	20240326	-47.12	2150	20240909	11.16	4520	-47.12	20240326	2150	11.16	20240909	4520	-47.12	20240326	2150	11.16	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
46	20240923	120126	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2385	-5	5	-0.21	189931980	79755	46.38	2395	2395	2370	3105	1675	2390	2381.44	2.12	0	21147	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2309	12.11	0.83	12	0.08	197.00	2883.00	4520	20240326	-47.23	2150	20240909	10.93	4520	-47.23	20240326	2150	10.93	20240909	4520	-47.23	20240326	2150	10.93	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
47	20240923	110125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2385	-5	5	-0.21	133329385	56025	32.58	2395	2395	2370	3105	1675	2390	2379.82	2.12	0	11893	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2309	12.11	0.83	12	0.06	197.00	2883.00	4520	20240326	-47.23	2150	20240909	10.93	4520	-47.23	20240326	2150	10.93	20240909	4520	-47.23	20240326	2150	10.93	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
48	20240923	100125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2380	-10	5	-0.42	87023990	36641	21.31	2395	2395	2370	3105	1675	2390	2375.04	2.12	0	9679	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2305	12.08	0.83	12	0.04	197.00	2883.00	4520	20240326	-47.35	2150	20240909	10.70	4520	-47.35	20240326	2150	10.70	20240909	4520	-47.35	20240326	2150	10.70	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
49	20240923	090125	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2395	5	2	0.21	3134070	1311	0.76	2395	2395	2385	3105	1675	2390	2390.59	2.12	0	-1289	2436	2412	2391	2367	2346	2425	2380	484	715	500	1760	5	1	96830132	2319	12.16	0.83	12	0.00	197.00	2883.00	4520	20240326	-47.01	2150	20240909	11.40	4520	-47.01	20240326	2150	11.40	20240909	4520	-47.01	20240326	2150	11.40	20240909	3.45	N	001780	500	484 억		2050608	N	N	0	N	00	N
50	20240913	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2355	5	2	0.21	315403960	133869	102.70	2350	2375	2325	3055	1645	2350	2356.09	2.13	0	-12537	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2280	11.95	0.82	12	0.14	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
51	20240913	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2360	10	2	0.43	288233980	122320	93.84	2350	2375	2325	3055	1645	2350	2356.42	2.13	0	-13703	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2285	11.98	0.82	12	0.13	197.00	2883.00	4520	20240326	-47.79	2150	20240909	9.77	4520	-47.79	20240326	2150	9.77	20240909	4520	-47.79	20240326	2150	9.77	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
52	20240913	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2355	5	2	0.21	244136650	103560	79.45	2350	2375	2325	3055	1645	2350	2357.48	2.13	0	-16891	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2280	11.95	0.82	12	0.11	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
53	20240913	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2355	5	2	0.21	221966480	94119	72.20	2350	2375	2325	3055	1645	2350	2358.40	2.13	0	-19084	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2280	11.95	0.82	12	0.10	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
54	20240913	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2355	5	2	0.21	200323215	84912	65.14	2350	2375	2325	3055	1645	2350	2359.24	2.13	0	-15925	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2280	11.95	0.82	12	0.09	197.00	2883.00	4520	20240326	-47.90	2150	20240909	9.53	4520	-47.90	20240326	2150	9.53	20240909	4520	-47.90	20240326	2150	9.53	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
55	20240913	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2365	15	2	0.64	171716800	72766	55.82	2350	2375	2325	3055	1645	2350	2359.91	2.13	0	-10386	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2290	12.01	0.82	12	0.08	197.00	2883.00	4520	20240326	-47.68	2150	20240909	10.00	4520	-47.68	20240326	2150	10.00	20240909	4520	-47.68	20240326	2150	10.00	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
56	20240913	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2365	15	2	0.64	143221475	60687	46.56	2350	2375	2325	3055	1645	2350	2360.08	2.13	0	-9651	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2290	12.01	0.82	12	0.06	197.00	2883.00	4520	20240326	-47.68	2150	20240909	10.00	4520	-47.68	20240326	2150	10.00	20240909	4520	-47.68	20240326	2150	10.00	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
57	20240913	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2365	15	2	0.64	17478080	7437	5.71	2350	2365	2350	3055	1645	2350	2350.16	2.13	0	-547	2403	2376	2333	2306	2263	2390	2320	484	705	500	1730	5	1	96830132	2290	12.01	0.82	12	0.01	197.00	2883.00	4520	20240326	-47.68	2150	20240909	10.00	4520	-47.68	20240326	2150	10.00	20240909	4520	-47.68	20240326	2150	10.00	20240909	3.46	N	001780	500	484 억		2061226	N	N	0	N	00	N
58	20240912	160124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2350	80	2	3.52	303978530	130337	76.88	2290	2360	2290	2950	1590	2270	2332.13	2.06	0	61130	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2276	11.93	0.82	12	0.13	197.00	2883.00	4520	20240326	-48.01	2150	20240909	9.30	4520	-48.01	20240326	2150	9.30	20240909	4520	-48.01	20240326	2150	9.30	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
59	20240912	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2345	75	2	3.30	270102305	115920	68.37	2290	2360	2290	2950	1590	2270	2330.08	2.06	0	56167	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2271	11.90	0.81	12	0.12	197.00	2883.00	4520	20240326	-48.12	2150	20240909	9.07	4520	-48.12	20240326	2150	9.07	20240909	4520	-48.12	20240326	2150	9.07	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
60	20240912	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2335	65	2	2.86	231199090	99283	58.56	2290	2360	2290	2950	1590	2270	2328.69	2.06	0	45921	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2261	11.85	0.81	12	0.10	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
61	20240912	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2330	60	2	2.64	221875385	95295	56.21	2290	2360	2290	2950	1590	2270	2328.30	2.06	0	44792	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2256	11.83	0.81	12	0.10	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
62	20240912	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2335	65	2	2.86	195397210	83941	49.51	2290	2360	2290	2950	1590	2270	2327.79	2.06	0	38902	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2261	11.85	0.81	12	0.09	197.00	2883.00	4520	20240326	-48.34	2150	20240909	8.60	4520	-48.34	20240326	2150	8.60	20240909	4520	-48.34	20240326	2150	8.60	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
63	20240912	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2330	60	2	2.64	151721620	65214	38.46	2290	2360	2290	2950	1590	2270	2326.52	2.06	0	29200	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2256	11.83	0.81	12	0.07	197.00	2883.00	4520	20240326	-48.45	2150	20240909	8.37	4520	-48.45	20240326	2150	8.37	20240909	4520	-48.45	20240326	2150	8.37	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
64	20240912	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2315	45	2	1.98	110157580	47332	27.92	2290	2360	2290	2950	1590	2270	2327.34	2.06	0	25457	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2242	11.75	0.80	12	0.05	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
65	20240912	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2310	40	2	1.76	21405530	9328	5.50	2290	2310	2290	2950	1590	2270	2294.76	2.06	0	4225	2346	2307	2281	2242	2216	2302	2237	484	680	500	1670	5	1	96830132	2237	11.73	0.80	12	0.01	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.44	N	001780	500	484 억		1996432	N	N	0	N	00	N
66	20240911	160122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2270	-10	5	-0.44	377799905	165988	97.35	2270	2320	2255	2960	1600	2280	2276.07	2.05	0	13944	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2198	11.52	0.79	12	0.17	197.00	2883.00	4520	20240326	-49.78	2150	20240909	5.58	4520	-49.78	20240326	2150	5.58	20240909	4520	-49.78	20240326	2150	5.58	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
67	20240911	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2280	0	3	0.00	306397935	134568	78.92	2270	2320	2255	2960	1600	2280	2276.90	2.05	0	3664	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2208	11.57	0.79	12	0.14	197.00	2883.00	4520	20240326	-49.56	2150	20240909	6.05	4520	-49.56	20240326	2150	6.05	20240909	4520	-49.56	20240326	2150	6.05	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
68	20240911	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2285	5	2	0.22	257583490	113101	66.33	2270	2320	2255	2960	1600	2280	2277.46	2.05	0	6071	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2213	11.60	0.79	12	0.12	197.00	2883.00	4520	20240326	-49.45	2150	20240909	6.28	4520	-49.45	20240326	2150	6.28	20240909	4520	-49.45	20240326	2150	6.28	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
69	20240911	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2265	-15	5	-0.66	162515840	71193	41.75	2270	2320	2255	2960	1600	2280	2282.75	2.05	0	-9432	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2193	11.50	0.79	12	0.07	197.00	2883.00	4520	20240326	-49.89	2150	20240909	5.35	4520	-49.89	20240326	2150	5.35	20240909	4520	-49.89	20240326	2150	5.35	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
70	20240911	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2290	10	2	0.44	108817595	47524	27.87	2270	2320	2270	2960	1600	2280	2289.74	2.05	0	-11112	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2217	11.62	0.79	12	0.05	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
71	20240911	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2280	0	3	0.00	103342595	45131	26.47	2270	2320	2270	2960	1600	2280	2289.84	2.05	0	-11177	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2208	11.57	0.79	12	0.05	197.00	2883.00	4520	20240326	-49.56	2150	20240909	6.05	4520	-49.56	20240326	2150	6.05	20240909	4520	-49.56	20240326	2150	6.05	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
72	20240911	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2285	5	2	0.22	38472760	16824	9.87	2270	2305	2270	2960	1600	2280	2286.78	2.05	0	2456	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2213	11.60	0.79	12	0.02	197.00	2883.00	4520	20240326	-49.45	2150	20240909	6.28	4520	-49.45	20240326	2150	6.28	20240909	4520	-49.45	20240326	2150	6.28	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
73	20240911	090123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2295	15	2	0.66	5166645	2273	1.33	2270	2295	2270	2960	1600	2280	2273.05	2.05	0	-8	2376	2327	2301	2252	2226	2315	2240	484	680	500	1680	5	1	96830132	2222	11.65	0.80	12	0.00	197.00	2883.00	4520	20240326	-49.23	2150	20240909	6.74	4520	-49.23	20240326	2150	6.74	20240909	4520	-49.23	20240326	2150	6.74	20240909	3.48	N	001780	500	484 억		1980710	N	N	53	N	00	N
74	20240910	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2280	-25	5	-1.08	390255020	169678	86.62	2295	2350	2275	2995	1615	2305	2300.03	2.08	0	-32172	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2208	11.57	0.79	12	0.18	197.00	2883.00	4520	20240326	-49.56	2150	20240909	6.05	4520	-49.56	20240326	2150	6.05	20240909	4520	-49.56	20240326	2150	6.05	20240909	3.53	N	001780	500	484 억		2012150	N	N	53	N	00	N
75	20240910	150123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2285	-20	5	-0.87	353185890	153424	78.32	2295	2350	2280	2995	1615	2305	2302.03	2.08	0	-28984	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2213	11.60	0.79	12	0.16	197.00	2883.00	4520	20240326	-49.45	2150	20240909	6.28	4520	-49.45	20240326	2150	6.28	20240909	4520	-49.45	20240326	2150	6.28	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
76	20240910	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2285	-20	5	-0.87	332507055	144381	73.71	2295	2350	2280	2995	1615	2305	2302.98	2.08	0	-26813	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2213	11.60	0.79	12	0.15	197.00	2883.00	4520	20240326	-49.45	2150	20240909	6.28	4520	-49.45	20240326	2150	6.28	20240909	4520	-49.45	20240326	2150	6.28	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
77	20240910	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2290	-15	5	-0.65	264112730	114428	58.42	2295	2350	2285	2995	1615	2305	2308.11	2.08	0	-18206	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2217	11.62	0.79	12	0.12	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
78	20240910	120122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2290	-15	5	-0.65	227552495	98435	50.25	2295	2350	2290	2995	1615	2305	2311.70	2.08	0	-20718	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2217	11.62	0.79	12	0.10	197.00	2883.00	4520	20240326	-49.34	2150	20240909	6.51	4520	-49.34	20240326	2150	6.51	20240909	4520	-49.34	20240326	2150	6.51	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
79	20240910	110123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2315	10	2	0.43	126204235	54425	27.78	2295	2350	2295	2995	1615	2305	2318.87	2.08	0	6395	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2242	11.75	0.80	12	0.06	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
80	20240910	100123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2310	5	2	0.22	105866535	45635	23.30	2295	2350	2295	2995	1615	2305	2319.85	2.08	0	7660	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2237	11.73	0.80	12	0.05	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
81	20240910	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2310	5	2	0.22	8521300	3707	1.89	2295	2345	2295	2995	1615	2305	2298.71	2.08	0	739	2441	2372	2261	2192	2081	2407	2227	484	690	500	1700	5	1	96830132	2237	11.73	0.80	12	0.00	197.00	2883.00	4520	20240326	-48.89	2150	20240909	7.44	4520	-48.89	20240326	2150	7.44	20240909	4520	-48.89	20240326	2150	7.44	20240909	3.53	N	001780	500	484 억		2012150	N	N	129	N	00	N
82	20240909	160122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2305	35	2	1.54	438100605	195452	78.39	2195	2330	2150	2950	1590	2270	2240.64	2.03	0	43087	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2232	11.70	0.80	12	0.20	197.00	2883.00	4520	20240326	-49.00	2150	20240909	7.21	4520	-49.00	20240326	2150	7.21	20240909	4520	-49.00	20240326	2150	7.21	20240909	3.56	N	001780	500	484 억		1970052	N	N	129	N	00	N
83	20240909	150121	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2315	45	2	1.98	383466070	171845	68.92	2195	2315	2150	2950	1590	2270	2231.46	2.03	0	45919	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2242	11.75	0.80	12	0.18	197.00	2883.00	4520	20240326	-48.78	2150	20240909	7.67	4520	-48.78	20240326	2150	7.67	20240909	4520	-48.78	20240326	2150	7.67	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
84	20240909	140123	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2300	30	2	1.32	357959335	160745	64.47	2195	2305	2150	2950	1590	2270	2226.88	2.03	0	39506	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2227	11.68	0.80	12	0.17	197.00	2883.00	4520	20240326	-49.12	2150	20240909	6.98	4520	-49.12	20240326	2150	6.98	20240909	4520	-49.12	20240326	2150	6.98	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
85	20240909	130122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2285	15	2	0.66	320683510	144481	57.95	2195	2290	2150	2950	1590	2270	2219.55	2.03	0	27513	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2213	11.60	0.79	12	0.15	197.00	2883.00	4520	20240326	-49.45	2150	20240909	6.28	4520	-49.45	20240326	2150	6.28	20240909	4520	-49.45	20240326	2150	6.28	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
86	20240909	120122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2270	0	3	0.00	287198400	129786	52.05	2195	2275	2150	2950	1590	2270	2212.86	2.03	0	16372	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2198	11.52	0.79	12	0.13	197.00	2883.00	4520	20240326	-49.78	2150	20240909	5.58	4520	-49.78	20240326	2150	5.58	20240909	4520	-49.78	20240326	2150	5.58	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
87	20240909	110122	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2250	-20	5	-0.88	251798975	114103	45.76	2195	2250	2150	2950	1590	2270	2206.77	2.03	0	2907	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2179	11.42	0.78	12	0.12	197.00	2883.00	4520	20240326	-50.22	2150	20240909	4.65	4520	-50.22	20240326	2150	4.65	20240909	4520	-50.22	20240326	2150	4.65	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
88	20240909	100123	55	40.00	KOSPI	신저가	철강.금속	N	N	N	Y	40	N	2235	-35	5	-1.54	223653710	101525	40.72	2195	2240	2150	2950	1590	2270	2202.94	2.03	0	-2060	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2164	11.35	0.78	12	0.10	197.00	2883.00	4520	20240326	-50.55	2150	20240909	3.95	4520	-50.55	20240326	2150	3.95	20240909	4520	-50.55	20240326	2150	3.95	20240909	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
89	20240909	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2200	-70	5	-3.08	30835095	14032	5.63	2195	2215	2195	2950	1590	2270	2197.48	2.03	0	-1037	2343	2306	2283	2246	2223	2295	2235	484	680	500	1670	5	1	96830132	2130	11.17	0.76	12	0.01	197.00	2883.00	4520	20240326	-51.33	2160	20240805	1.85	4520	-51.33	20240326	2160	1.85	20240805	4520	-51.33	20240326	2160	1.85	20240805	3.56	N	001780	500	484 억		1970052	N	N	84	N	00	N
90	20240906	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2270	-40	5	-1.73	471299895	206567	94.84	2300	2320	2260	3000	1620	2310	2281.68	2.04	0	-712	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2198	11.52	0.79	12	0.21	197.00	2883.00	4520	20240326	-49.78	2160	20240805	5.09	4520	-49.78	20240326	2160	5.09	20240805	4520	-49.78	20240326	2160	5.09	20240805	3.57	N	001780	500	484 억		1971188	N	N	84	N	00	N
91	20240906	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2275	-35	5	-1.52	426490920	186827	85.77	2300	2320	2260	3000	1620	2310	2282.81	2.04	0	-2450	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2203	11.55	0.79	12	0.19	197.00	2883.00	4520	20240326	-49.67	2160	20240805	5.32	4520	-49.67	20240326	2160	5.32	20240805	4520	-49.67	20240326	2160	5.32	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
92	20240906	140123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2270	-40	5	-1.73	396659330	173704	79.75	2300	2320	2260	3000	1620	2310	2283.54	2.04	0	-6642	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2198	11.52	0.79	12	0.18	197.00	2883.00	4520	20240326	-49.78	2160	20240805	5.09	4520	-49.78	20240326	2160	5.09	20240805	4520	-49.78	20240326	2160	5.09	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
93	20240906	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2285	-25	5	-1.08	345919375	151428	69.52	2300	2320	2260	3000	1620	2310	2284.38	2.04	0	-7451	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2213	11.60	0.79	12	0.16	197.00	2883.00	4520	20240326	-49.45	2160	20240805	5.79	4520	-49.45	20240326	2160	5.79	20240805	4520	-49.45	20240326	2160	5.79	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
94	20240906	120122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2280	-30	5	-1.30	286920710	125638	57.68	2300	2320	2260	3000	1620	2310	2283.71	2.04	0	-5287	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2208	11.57	0.79	12	0.13	197.00	2883.00	4520	20240326	-49.56	2160	20240805	5.56	4520	-49.56	20240326	2160	5.56	20240805	4520	-49.56	20240326	2160	5.56	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
95	20240906	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2290	-20	5	-0.87	245788505	107731	49.46	2300	2320	2260	3000	1620	2310	2281.50	2.04	0	-3381	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2217	11.62	0.79	12	0.11	197.00	2883.00	4520	20240326	-49.34	2160	20240805	6.02	4520	-49.34	20240326	2160	6.02	20240805	4520	-49.34	20240326	2160	6.02	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
96	20240906	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2280	-30	5	-1.30	161681820	70674	32.45	2300	2320	2265	3000	1620	2310	2287.71	2.04	0	-962	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2208	11.57	0.79	12	0.07	197.00	2883.00	4520	20240326	-49.56	2160	20240805	5.56	4520	-49.56	20240326	2160	5.56	20240805	4520	-49.56	20240326	2160	5.56	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
97	20240906	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2295	-15	5	-0.65	13406525	5831	2.68	2300	2300	2295	3000	1620	2310	2299.18	2.04	0	554	2416	2362	2326	2272	2236	2345	2255	484	690	500	1700	5	1	96830132	2222	11.65	0.80	12	0.01	197.00	2883.00	4520	20240326	-49.23	2160	20240805	6.25	4520	-49.23	20240326	2160	6.25	20240805	4520	-49.23	20240326	2160	6.25	20240805	3.57	N	001780	500	484 억		1971188	N	N	732	N	00	N
98	20240905	160121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2310	-25	5	-1.07	482649410	207801	57.81	2340	2380	2290	3035	1635	2335	2322.59	2.05	0	-13548	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2237	11.73	0.80	12	0.21	197.00	2883.00	4520	20240326	-48.89	2160	20240805	6.94	4520	-48.89	20240326	2160	6.94	20240805	4520	-48.89	20240326	2160	6.94	20240805	3.56	N	001780	500	484 억		1984140	N	N	732	N	00	N
99	20240905	150122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2330	-5	5	-0.21	461513635	198684	55.28	2340	2380	2290	3035	1635	2335	2322.79	2.05	0	-13130	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2256	11.83	0.81	12	0.21	197.00	2883.00	4520	20240326	-48.45	2160	20240805	7.87	4520	-48.45	20240326	2160	7.87	20240805	4520	-48.45	20240326	2160	7.87	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
100	20240905	140122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2305	-30	5	-1.28	343879425	147540	41.05	2340	2380	2300	3035	1635	2335	2330.72	2.05	0	-23695	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2232	11.70	0.80	12	0.15	197.00	2883.00	4520	20240326	-49.00	2160	20240805	6.71	4520	-49.00	20240326	2160	6.71	20240805	4520	-49.00	20240326	2160	6.71	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
101	20240905	130122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2305	-30	5	-1.28	267092910	114168	31.76	2340	2380	2300	3035	1635	2335	2339.51	2.05	0	-15280	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2232	11.70	0.80	12	0.12	197.00	2883.00	4520	20240326	-49.00	2160	20240805	6.71	4520	-49.00	20240326	2160	6.71	20240805	4520	-49.00	20240326	2160	6.71	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
102	20240905	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2335	0	3	0.00	174175290	74066	20.61	2340	2380	2315	3035	1635	2335	2351.85	2.05	0	-1237	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2261	11.85	0.81	12	0.08	197.00	2883.00	4520	20240326	-48.34	2160	20240805	8.10	4520	-48.34	20240326	2160	8.10	20240805	4520	-48.34	20240326	2160	8.10	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
103	20240905	110122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2355	20	2	0.86	110874650	46909	13.05	2340	2380	2340	3035	1635	2335	2364.23	2.05	0	3802	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2280	11.95	0.82	12	0.05	197.00	2883.00	4520	20240326	-47.90	2160	20240805	9.03	4520	-47.90	20240326	2160	9.03	20240805	4520	-47.90	20240326	2160	9.03	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
104	20240905	100121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2375	40	2	1.71	63915190	27066	7.53	2340	2380	2340	3035	1635	2335	2362.47	2.05	0	10639	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2300	12.06	0.82	12	0.03	197.00	2883.00	4520	20240326	-47.46	2160	20240805	9.95	4520	-47.46	20240326	2160	9.95	20240805	4520	-47.46	20240326	2160	9.95	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
105	20240905	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2365	30	2	1.28	9274195	3961	1.10	2340	2365	2340	3035	1635	2335	2343.53	2.05	0	352	2415	2375	2350	2310	2285	2362	2297	484	700	500	1720	5	1	96830132	2290	12.01	0.82	12	0.00	197.00	2883.00	4520	20240326	-47.68	2160	20240805	9.49	4520	-47.68	20240326	2160	9.49	20240805	4520	-47.68	20240326	2160	9.49	20240805	3.56	N	001780	500	484 억		1984140	N	N	1033	N	00	N
106	20240904	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2335	-130	5	-5.27	841468805	358119	272.96	2380	2390	2325	3200	1730	2465	2349.69	2.21	0	-156504	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2261	11.85	0.81	12	0.37	197.00	2883.00	4520	20240326	-48.34	2160	20240805	8.10	4520	-48.34	20240326	2160	8.10	20240805	4520	-48.34	20240326	2160	8.10	20240805	3.58	N	001780	500	484 억		2139643	N	N	1033	N	00	N
107	20240904	150121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2340	-125	5	-5.07	789678975	335917	256.04	2380	2390	2325	3200	1730	2465	2350.82	2.21	0	-151303	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2266	11.88	0.81	12	0.35	197.00	2883.00	4520	20240326	-48.23	2160	20240805	8.33	4520	-48.23	20240326	2160	8.33	20240805	4520	-48.23	20240326	2160	8.33	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
108	20240904	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2345	-120	5	-4.87	615909335	261456	199.29	2380	2390	2330	3200	1730	2465	2355.69	2.21	0	-130829	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2271	11.90	0.81	12	0.27	197.00	2883.00	4520	20240326	-48.12	2160	20240805	8.56	4520	-48.12	20240326	2160	8.56	20240805	4520	-48.12	20240326	2160	8.56	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
109	20240904	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2345	-120	5	-4.87	575448835	244214	186.14	2380	2390	2330	3200	1730	2465	2356.33	2.21	0	-125619	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2271	11.90	0.81	12	0.25	197.00	2883.00	4520	20240326	-48.12	2160	20240805	8.56	4520	-48.12	20240326	2160	8.56	20240805	4520	-48.12	20240326	2160	8.56	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
110	20240904	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2360	-105	5	-4.26	486556860	206410	157.33	2380	2390	2330	3200	1730	2465	2357.23	2.21	0	-91023	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2285	11.98	0.82	12	0.21	197.00	2883.00	4520	20240326	-47.79	2160	20240805	9.26	4520	-47.79	20240326	2160	9.26	20240805	4520	-47.79	20240326	2160	9.26	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
111	20240904	110120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2365	-100	5	-4.06	424270385	180092	137.27	2380	2390	2330	3200	1730	2465	2355.85	2.21	0	-77707	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2290	12.01	0.82	12	0.19	197.00	2883.00	4520	20240326	-47.68	2160	20240805	9.49	4520	-47.68	20240326	2160	9.49	20240805	4520	-47.68	20240326	2160	9.49	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
112	20240904	100122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2345	-120	5	-4.87	344320580	146081	111.34	2380	2390	2330	3200	1730	2465	2357.05	2.21	0	-73297	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2271	11.90	0.81	12	0.15	197.00	2883.00	4520	20240326	-48.12	2160	20240805	8.56	4520	-48.12	20240326	2160	8.56	20240805	4520	-48.12	20240326	2160	8.56	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
113	20240904	090122	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2380	-85	5	-3.45	42355560	17808	13.57	2380	2390	2360	3200	1730	2465	2378.46	2.21	0	-639	2515	2490	2475	2450	2435	2482	2442	484	735	500	1820	5	1	96830132	2305	12.08	0.83	12	0.02	197.00	2883.00	4520	20240326	-47.35	2160	20240805	10.19	4520	-47.35	20240326	2160	10.19	20240805	4520	-47.35	20240326	2160	10.19	20240805	3.58	N	001780	500	484 억		2139643	N	N	695	N	00	N
114	20240903	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	0	3	0.00	299473725	121123	110.13	2470	2500	2460	3200	1730	2465	2472.48	2.20	0	5487	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2387	12.51	0.86	12	0.13	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.59	N	001780	500	484 억		2130223	N	N	695	N	00	N
115	20240903	150120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	0	3	0.00	277130095	112055	101.89	2470	2500	2460	3200	1730	2465	2473.16	2.20	0	9289	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2387	12.51	0.86	12	0.12	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
116	20240903	140121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	15	2	0.61	221034045	89298	81.19	2470	2500	2460	3200	1730	2465	2475.24	2.20	0	6801	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2401	12.59	0.86	12	0.09	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
117	20240903	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	15	2	0.61	195019220	78847	71.69	2470	2495	2460	3200	1730	2465	2473.39	2.20	0	6729	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2401	12.59	0.86	12	0.08	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
118	20240903	120121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2490	25	2	1.01	142612100	57660	52.43	2470	2495	2460	3200	1730	2465	2473.33	2.20	0	2764	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2411	12.64	0.86	12	0.06	197.00	2883.00	4520	20240326	-44.91	2160	20240805	15.28	4520	-44.91	20240326	2160	15.28	20240805	4520	-44.91	20240326	2160	15.28	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
119	20240903	110120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2470	5	2	0.20	82729460	33519	30.48	2470	2485	2460	3200	1730	2465	2468.14	2.20	0	718	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2392	12.54	0.86	12	0.03	197.00	2883.00	4520	20240326	-45.35	2160	20240805	14.35	4520	-45.35	20240326	2160	14.35	20240805	4520	-45.35	20240326	2160	14.35	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
120	20240903	100120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	0	3	0.00	37527170	15183	13.81	2470	2485	2465	3200	1730	2465	2471.66	2.20	0	1886	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2387	12.51	0.86	12	0.02	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
121	20240903	090120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2485	20	2	0.81	3031140	1227	1.12	2470	2485	2470	3200	1730	2465	2470.37	2.20	0	215	2528	2496	2468	2436	2408	2482	2422	484	735	500	1820	5	1	96830132	2406	12.61	0.86	12	0.00	197.00	2883.00	4520	20240326	-45.02	2160	20240805	15.05	4520	-45.02	20240326	2160	15.05	20240805	4520	-45.02	20240326	2160	15.05	20240805	3.59	N	001780	500	484 억		2130223	N	N	101	N	00	N
122	20240902	160120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	-15	5	-0.60	266553340	108136	80.61	2480	2500	2440	3220	1740	2480	2464.84	2.19	0	8213	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2387	12.51	0.86	12	0.11	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.58	N	001780	500	484 억		2121864	N	N	101	N	00	N
123	20240902	150120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	-5	5	-0.20	238307160	96696	72.08	2480	2500	2440	3220	1740	2480	2464.33	2.19	0	5816	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2397	12.56	0.86	12	0.10	197.00	2883.00	4520	20240326	-45.24	2160	20240805	14.58	4520	-45.24	20240326	2160	14.58	20240805	4520	-45.24	20240326	2160	14.58	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
124	20240902	140120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2480	0	3	0.00	206398655	83809	62.48	2480	2500	2440	3220	1740	2480	2462.51	2.19	0	3957	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2401	12.59	0.86	12	0.09	197.00	2883.00	4520	20240326	-45.13	2160	20240805	14.81	4520	-45.13	20240326	2160	14.81	20240805	4520	-45.13	20240326	2160	14.81	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
125	20240902	130121	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2475	-5	5	-0.20	177402945	72092	53.74	2480	2500	2440	3220	1740	2480	2460.51	2.19	0	3427	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2397	12.56	0.86	12	0.07	197.00	2883.00	4520	20240326	-45.24	2160	20240805	14.58	4520	-45.24	20240326	2160	14.58	20240805	4520	-45.24	20240326	2160	14.58	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
126	20240902	120120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	-20	5	-0.81	144978245	58949	43.94	2480	2500	2440	3220	1740	2480	2459.02	2.19	0	2042	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2382	12.49	0.85	12	0.06	197.00	2883.00	4520	20240326	-45.58	2160	20240805	13.89	4520	-45.58	20240326	2160	13.89	20240805	4520	-45.58	20240326	2160	13.89	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
127	20240902	110120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2460	-20	5	-0.81	121856585	49553	36.94	2480	2500	2440	3220	1740	2480	2458.68	2.19	0	4112	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2382	12.49	0.85	12	0.05	197.00	2883.00	4520	20240326	-45.58	2160	20240805	13.89	4520	-45.58	20240326	2160	13.89	20240805	4520	-45.58	20240326	2160	13.89	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
128	20240902	100120	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2465	-15	5	-0.60	93151105	37907	28.26	2480	2500	2440	3220	1740	2480	2456.73	2.19	0	6016	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2387	12.51	0.86	12	0.04	197.00	2883.00	4520	20240326	-45.46	2160	20240805	14.12	4520	-45.46	20240326	2160	14.12	20240805	4520	-45.46	20240326	2160	14.12	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N
129	20240902	090119	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	2500	20	2	0.81	4223990	1702	1.27	2480	2500	2480	3220	1740	2480	2484.46	2.19	0	0	2513	2496	2463	2446	2413	2505	2455	484	740	500	1830	5	1	96830132	2421	12.69	0.87	12	0.00	197.00	2883.00	4520	20240326	-44.69	2160	20240805	15.74	4520	-44.69	20240326	2160	15.74	20240805	4520	-44.69	20240326	2160	15.74	20240805	3.58	N	001780	500	484 억		2121864	N	N	49	N	00	N