KissMeData/026940/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	160402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2660	40	2	1.53	70662400	26812	91.21	2645	2660	2615	3405	1835	2620	2635.34	1.10	0	2510	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	532	14.70	0.40	12	0.13	181.00	6623.00	6150	20231214	-56.75	2360	20240806	12.71	4890	-45.60	20240108	2360	12.71	20240806	6150	-56.75	20231214	2360	12.71	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
3	20240930	150407	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2635	15	2	0.57	40919560	15570	52.96	2645	2645	2615	3405	1835	2620	2628.10	1.10	0	993	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	527	14.56	0.40	12	0.08	181.00	6623.00	6150	20231214	-57.15	2360	20240806	11.65	4890	-46.11	20240108	2360	11.65	20240806	6150	-57.15	20231214	2360	11.65	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
4	20240930	140406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	20	2	0.76	35131955	13376	45.50	2645	2645	2615	3405	1835	2620	2626.49	1.10	0	501	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	528	14.59	0.40	12	0.07	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
5	20240930	130405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2635	15	2	0.57	30016830	11429	38.88	2645	2645	2615	3405	1835	2620	2626.37	1.10	0	448	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	527	14.56	0.40	12	0.06	181.00	6623.00	6150	20231214	-57.15	2360	20240806	11.65	4890	-46.11	20240108	2360	11.65	20240806	6150	-57.15	20231214	2360	11.65	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
6	20240930	120404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2625	5	2	0.19	17406580	6633	22.56	2645	2645	2615	3405	1835	2620	2624.24	1.10	0	-189	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	525	14.50	0.40	12	0.03	181.00	6623.00	6150	20231214	-57.32	2360	20240806	11.23	4890	-46.32	20240108	2360	11.23	20240806	6150	-57.32	20231214	2360	11.23	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
7	20240930	110403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	0	3	0.00	13604925	5184	17.63	2645	2645	2615	3405	1835	2620	2624.41	1.10	0	-212	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	524	14.48	0.40	12	0.03	181.00	6623.00	6150	20231214	-57.40	2360	20240806	11.02	4890	-46.42	20240108	2360	11.02	20240806	6150	-57.40	20231214	2360	11.02	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
8	20240930	100401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2615	-5	5	-0.19	11193825	4265	14.51	2645	2645	2615	3405	1835	2620	2624.58	1.10	0	-21	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	523	14.45	0.39	12	0.02	181.00	6623.00	6150	20231214	-57.48	2360	20240806	10.81	4890	-46.52	20240108	2360	10.81	20240806	6150	-57.48	20231214	2360	10.81	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
9	20240930	090349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	10	2	0.38	714120	270	0.92	2645	2645	2630	3405	1835	2620	2644.89	1.10	0	-36	2660	2640	2630	2610	2600	2635	2605	100	785	500	1620	5	1	20000000	526	14.53	0.40	12	0.00	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.63	N	026940	500	100 억		219735	N	N	7	N	00	N
10	20240927	160402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	-10	5	-0.38	76912950	29225	78.21	2630	2650	2620	3415	1845	2630	2631.75	1.10	0	145	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	524	14.48	0.40	12	0.15	181.00	6623.00	6150	20231214	-57.40	2360	20240806	11.02	4890	-46.42	20240108	2360	11.02	20240806	6150	-57.40	20231214	2360	11.02	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
11	20240927	150406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2645	15	2	0.57	65106275	24731	66.18	2630	2650	2625	3415	1845	2630	2632.58	1.10	0	596	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	529	14.61	0.40	12	0.12	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
12	20240927	140407	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	0	3	0.00	56137570	21324	57.06	2630	2650	2625	3415	1845	2630	2632.60	1.10	0	571	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	526	14.53	0.40	12	0.11	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
13	20240927	130405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	10	2	0.38	53137740	20186	54.02	2630	2650	2625	3415	1845	2630	2632.41	1.10	0	599	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	528	14.59	0.40	12	0.10	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
14	20240927	120402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	0	3	0.00	49735450	18895	50.56	2630	2650	2625	3415	1845	2630	2632.20	1.10	0	906	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	526	14.53	0.40	12	0.09	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
15	20240927	110405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2645	15	2	0.57	33485610	12709	34.01	2630	2650	2625	3415	1845	2630	2634.80	1.10	0	933	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	529	14.61	0.40	12	0.06	181.00	6623.00	6150	20231214	-56.99	2360	20240806	12.08	4890	-45.91	20240108	2360	12.08	20240806	6150	-56.99	20231214	2360	12.08	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
16	20240927	100404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2640	10	2	0.38	26740065	10158	27.18	2630	2645	2625	3415	1845	2630	2632.41	1.10	0	911	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	528	14.59	0.40	12	0.05	181.00	6623.00	6150	20231214	-57.07	2360	20240806	11.86	4890	-46.01	20240108	2360	11.86	20240806	6150	-57.07	20231214	2360	11.86	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
17	20240927	090403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	0	3	0.00	841600	320	0.86	2630	2630	2630	3415	1845	2630	2630.00	1.10	0	-51	2680	2655	2615	2590	2550	2667	2602	100	785	500	1630	5	1	20000000	526	14.53	0.40	12	0.00	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.54	N	026940	500	100 억		219581	N	N	7	N	00	N
18	20240926	160358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	15	2	0.57	97080015	37114	65.48	2610	2640	2575	3395	1835	2615	2615.72	1.08	0	3072	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	526	14.53	0.40	12	0.19	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.58	N	026940	500	100 억		216324	N	N	7	N	00	N
19	20240926	150358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	15	2	0.57	85975900	32890	58.03	2610	2640	2575	3395	1835	2615	2614.04	1.08	0	2230	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	526	14.53	0.40	12	0.16	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
20	20240926	140401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	5	2	0.19	76639780	29333	51.75	2610	2640	2575	3395	1835	2615	2612.75	1.08	0	1997	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	524	14.48	0.40	12	0.15	181.00	6623.00	6150	20231214	-57.40	2360	20240806	11.02	4890	-46.42	20240108	2360	11.02	20240806	6150	-57.40	20231214	2360	11.02	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
21	20240926	130403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	15	2	0.57	51755515	19814	34.96	2610	2640	2575	3395	1835	2615	2612.07	1.08	0	1026	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	526	14.53	0.40	12	0.10	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
22	20240926	120403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2625	10	2	0.38	34951305	13426	23.69	2610	2630	2575	3395	1835	2615	2603.26	1.08	0	192	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	525	14.50	0.40	12	0.07	181.00	6623.00	6150	20231214	-57.32	2360	20240806	11.23	4890	-46.32	20240108	2360	11.23	20240806	6150	-57.32	20231214	2360	11.23	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
23	20240926	110403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2610	-5	5	-0.19	30433305	11702	20.65	2610	2620	2575	3395	1835	2615	2600.69	1.08	0	15	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	522	14.42	0.39	12	0.06	181.00	6623.00	6150	20231214	-57.56	2360	20240806	10.59	4890	-46.63	20240108	2360	10.59	20240806	6150	-57.56	20231214	2360	10.59	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
24	20240926	100405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2605	-10	5	-0.38	20068575	7729	13.64	2610	2620	2575	3395	1835	2615	2596.53	1.08	0	-437	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	521	14.39	0.39	12	0.04	181.00	6623.00	6150	20231214	-57.64	2360	20240806	10.38	4890	-46.73	20240108	2360	10.38	20240806	6150	-57.64	20231214	2360	10.38	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
25	20240926	090359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	5	2	0.19	961670	368	0.65	2610	2620	2610	3395	1835	2615	2613.23	1.08	0	-211	2681	2647	2621	2587	2561	2665	2605	100	780	500	1620	5	1	20000000	524	14.48	0.40	12	0.00	181.00	6623.00	6150	20231214	-57.40	2360	20240806	11.02	4890	-46.42	20240108	2360	11.02	20240806	6150	-57.40	20231214	2360	11.02	20240806	3.58	N	026940	500	100 억		216324	N	N	6	N	00	N
26	20240925	160358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2615	35	2	1.36	144100800	54873	277.19	2600	2655	2595	3350	1810	2580	2626.09	1.07	0	2885	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	523	14.45	0.39	12	0.27	181.00	6623.00	6150	20231214	-57.48	2360	20240806	10.81	4890	-46.52	20240108	2360	10.81	20240806	6150	-57.48	20231214	2360	10.81	20240806	3.56	N	026940	500	100 억		213625	N	N	6	N	00	N
27	20240925	150401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2615	35	2	1.36	139656480	53173	268.60	2600	2655	2595	3350	1810	2580	2626.45	1.07	0	2552	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	523	14.45	0.39	12	0.27	181.00	6623.00	6150	20231214	-57.48	2360	20240806	10.81	4890	-46.52	20240108	2360	10.81	20240806	6150	-57.48	20231214	2360	10.81	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
28	20240925	140402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2620	40	2	1.55	128676420	48979	247.42	2600	2655	2595	3350	1810	2580	2627.18	1.07	0	2508	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	524	14.48	0.40	12	0.24	181.00	6623.00	6150	20231214	-57.40	2360	20240806	11.02	4890	-46.42	20240108	2360	11.02	20240806	6150	-57.40	20231214	2360	11.02	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
29	20240925	130402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2630	50	2	1.94	115339525	43882	221.67	2600	2655	2595	3350	1810	2580	2628.40	1.07	0	2279	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	526	14.53	0.40	12	0.22	181.00	6623.00	6150	20231214	-57.24	2360	20240806	11.44	4890	-46.22	20240108	2360	11.44	20240806	6150	-57.24	20231214	2360	11.44	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
30	20240925	120401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2655	75	2	2.91	105647595	40203	203.09	2600	2655	2595	3350	1810	2580	2627.85	1.07	0	2007	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	531	14.67	0.40	12	0.20	181.00	6623.00	6150	20231214	-56.83	2360	20240806	12.50	4890	-45.71	20240108	2360	12.50	20240806	6150	-56.83	20231214	2360	12.50	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
31	20240925	110359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2625	45	2	1.74	62829140	23976	121.12	2600	2640	2595	3350	1810	2580	2620.50	1.07	0	37	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	525	14.50	0.40	12	0.12	181.00	6623.00	6150	20231214	-57.32	2360	20240806	11.23	4890	-46.32	20240108	2360	11.23	20240806	6150	-57.32	20231214	2360	11.23	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
32	20240925	100401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2625	45	2	1.74	51962275	19829	100.17	2600	2640	2595	3350	1810	2580	2620.52	1.07	0	-54	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	525	14.50	0.40	12	0.10	181.00	6623.00	6150	20231214	-57.32	2360	20240806	11.23	4890	-46.32	20240108	2360	11.23	20240806	6150	-57.32	20231214	2360	11.23	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
33	20240925	090400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2595	15	2	0.58	6239440	2400	12.12	2600	2600	2595	3350	1810	2580	2599.77	1.07	0	-199	2613	2596	2568	2551	2523	2605	2560	100	770	500	1590	5	1	20000000	519	14.34	0.39	12	0.01	181.00	6623.00	6150	20231214	-57.80	2360	20240806	9.96	4890	-46.93	20240108	2360	9.96	20240806	6150	-57.80	20231214	2360	9.96	20240806	3.56	N	026940	500	100 억		213625	N	N	0	N	00	N
34	20240924	160359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	40	2	1.57	48071835	18785	59.50	2540	2585	2540	3300	1780	2540	2559.05	1.06	0	2448	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	516	14.25	0.39	12	0.09	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
35	20240924	150358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	40	2	1.57	45315850	17716	56.11	2540	2585	2540	3300	1780	2540	2557.91	1.06	0	2338	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	516	14.25	0.39	12	0.09	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
36	20240924	140358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	10	2	0.39	34068505	13334	42.23	2540	2585	2540	3300	1780	2540	2555.01	1.06	0	2213	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	510	14.09	0.39	12	0.07	181.00	6623.00	6150	20231214	-58.54	2360	20240806	8.05	4890	-47.85	20240108	2360	8.05	20240806	6150	-58.54	20231214	2360	8.05	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
37	20240924	130359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2565	25	2	0.98	31339700	12266	38.85	2540	2585	2540	3300	1780	2540	2555.01	1.06	0	2094	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	513	14.17	0.39	12	0.06	181.00	6623.00	6150	20231214	-58.29	2360	20240806	8.69	4890	-47.55	20240108	2360	8.69	20240806	6150	-58.29	20231214	2360	8.69	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
38	20240924	120359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2565	25	2	0.98	22382120	8750	27.71	2540	2585	2540	3300	1780	2540	2557.96	1.06	0	1847	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	513	14.17	0.39	12	0.04	181.00	6623.00	6150	20231214	-58.29	2360	20240806	8.69	4890	-47.55	20240108	2360	8.69	20240806	6150	-58.29	20231214	2360	8.69	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
39	20240924	110400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2560	20	2	0.79	16063795	6277	19.88	2540	2585	2540	3300	1780	2540	2559.15	1.06	0	1635	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	512	14.14	0.39	12	0.03	181.00	6623.00	6150	20231214	-58.37	2360	20240806	8.47	4890	-47.65	20240108	2360	8.47	20240806	6150	-58.37	20231214	2360	8.47	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
40	20240924	100358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	40	2	1.57	13669840	5342	16.92	2540	2585	2540	3300	1780	2540	2558.94	1.06	0	1562	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	516	14.25	0.39	12	0.03	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
41	20240924	090357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	0	3	0.00	3401060	1339	4.24	2540	2540	2540	3300	1780	2540	2540.00	1.06	0	1119	2626	2582	2561	2517	2496	2572	2507	100	760	500	1570	5	1	20000000	508	14.03	0.38	12	0.01	181.00	6623.00	6150	20231214	-58.70	2360	20240806	7.63	4890	-48.06	20240108	2360	7.63	20240806	6150	-58.70	20231214	2360	7.63	20240806	3.55	N	026940	500	100 억		211177	N	N	0	N	00	N
42	20240923	160357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	-20	5	-0.78	79742320	30999	111.26	2570	2605	2540	3325	1795	2560	2572.50	1.06	0	70	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	508	14.03	0.38	12	0.15	181.00	6623.00	6150	20231214	-58.70	2360	20240806	7.63	4890	-48.06	20240108	2360	7.63	20240806	6150	-58.70	20231214	2360	7.63	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
43	20240923	150358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2585	25	2	0.98	58394915	22598	81.10	2570	2605	2560	3325	1795	2560	2584.07	1.06	0	81	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	517	14.28	0.39	12	0.11	181.00	6623.00	6150	20231214	-57.97	2360	20240806	9.53	4890	-47.14	20240108	2360	9.53	20240806	6150	-57.97	20231214	2360	9.53	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
44	20240923	140400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2585	25	2	0.98	56165585	21734	78.00	2570	2605	2560	3325	1795	2560	2584.23	1.06	0	-119	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	517	14.28	0.39	12	0.11	181.00	6623.00	6150	20231214	-57.97	2360	20240806	9.53	4890	-47.14	20240108	2360	9.53	20240806	6150	-57.97	20231214	2360	9.53	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
45	20240923	130358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2590	30	2	1.17	49109315	18999	68.19	2570	2605	2560	3325	1795	2560	2584.84	1.06	0	-755	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	518	14.31	0.39	12	0.09	181.00	6623.00	6150	20231214	-57.89	2360	20240806	9.75	4890	-47.03	20240108	2360	9.75	20240806	6150	-57.89	20231214	2360	9.75	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
46	20240923	120357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2595	35	2	1.37	47670345	18444	66.20	2570	2605	2560	3325	1795	2560	2584.60	1.06	0	-745	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	519	14.34	0.39	12	0.09	181.00	6623.00	6150	20231214	-57.80	2360	20240806	9.96	4890	-46.93	20240108	2360	9.96	20240806	6150	-57.80	20231214	2360	9.96	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
47	20240923	110359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	20	2	0.78	30115900	11664	41.86	2570	2605	2560	3325	1795	2560	2581.95	1.06	0	-623	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	516	14.25	0.39	12	0.06	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
48	20240923	100357	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2580	20	2	0.78	25705120	9952	35.72	2570	2605	2560	3325	1795	2560	2582.91	1.06	0	-743	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	516	14.25	0.39	12	0.05	181.00	6623.00	6150	20231214	-58.05	2360	20240806	9.32	4890	-47.24	20240108	2360	9.32	20240806	6150	-58.05	20231214	2360	9.32	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
49	20240923	090356	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2575	15	2	0.59	9785415	3773	13.54	2570	2605	2570	3325	1795	2560	2593.54	1.06	0	-20	2590	2575	2545	2530	2500	2582	2537	100	765	500	1580	5	1	20000000	515	14.23	0.39	12	0.02	181.00	6623.00	6150	20231214	-58.13	2360	20240806	9.11	4890	-47.34	20240108	2360	9.11	20240806	6150	-58.13	20231214	2360	9.11	20240806	3.56	N	026940	500	100 억		211107	N	N	0	N	00	N
50	20240913	160340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	0	3	0.00	62389120	24818	36.53	2510	2535	2500	3260	1760	2510	2513.87	1.03	0	82	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	502	13.87	0.38	12	0.12	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
51	20240913	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	10	2	0.40	61680800	24536	36.12	2510	2535	2500	3260	1760	2510	2513.89	1.03	0	51	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	504	13.92	0.38	12	0.12	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
52	20240913	140345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	5	2	0.20	50084040	19924	29.33	2510	2535	2500	3260	1760	2510	2513.75	1.03	0	-515	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	503	13.90	0.38	12	0.10	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
53	20240913	130342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	10	2	0.40	42261875	16811	24.74	2510	2535	2500	3260	1760	2510	2513.94	1.03	0	-526	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	504	13.92	0.38	12	0.08	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
54	20240913	120343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	0	3	0.00	34766325	13829	20.36	2510	2535	2500	3260	1760	2510	2514.02	1.03	0	-200	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	502	13.87	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
55	20240913	110343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2530	20	2	0.80	11320805	4489	6.61	2510	2535	2510	3260	1760	2510	2521.90	1.03	0	-840	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	506	13.98	0.38	12	0.02	181.00	6623.00	6150	20231214	-58.86	2360	20240806	7.20	4890	-48.26	20240108	2360	7.20	20240806	6150	-58.86	20231214	2360	7.20	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
56	20240913	100343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2525	15	2	0.60	5359910	2129	3.13	2510	2525	2510	3260	1760	2510	2517.57	1.03	0	-267	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	505	13.95	0.38	12	0.01	181.00	6623.00	6150	20231214	-58.94	2360	20240806	6.99	4890	-48.36	20240108	2360	6.99	20240806	6150	-58.94	20231214	2360	6.99	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
57	20240913	090345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	0	3	0.00	687740	274	0.40	2510	2510	2510	3260	1760	2510	2510.00	1.03	0	-231	2543	2526	2493	2476	2443	2535	2485	100	750	500	1550	5	1	20000000	502	13.87	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.58	N	026940	500	100 억		206398	N	N	1	N	00	N
58	20240912	160342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2510	55	2	2.24	168160730	67935	203.52	2460	2510	2460	3190	1720	2455	2475.26	1.01	0	4184	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	502	13.87	0.38	12	0.34	181.00	6623.00	6150	20231214	-59.19	2360	20240806	6.36	4890	-48.67	20240108	2360	6.36	20240806	6150	-59.19	20231214	2360	6.36	20240806	3.66	N	026940	500	100 억		202409	N	N	1	N	00	N
59	20240912	150342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	40	2	1.63	154521540	62498	187.23	2460	2510	2460	3190	1720	2455	2472.42	1.01	0	3423	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	499	13.78	0.38	12	0.31	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
60	20240912	140343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	45	2	1.83	139902320	56635	169.67	2460	2510	2460	3190	1720	2455	2470.24	1.01	0	2823	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	500	13.81	0.38	12	0.28	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
61	20240912	130342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	30	2	1.22	123950205	50252	150.55	2460	2490	2460	3190	1720	2455	2466.57	1.01	0	3205	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	497	13.73	0.38	12	0.25	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
62	20240912	120340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	10	2	0.41	86007415	34913	104.59	2460	2490	2460	3190	1720	2455	2463.48	1.01	0	3396	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	493	13.62	0.37	12	0.17	181.00	6623.00	6150	20231214	-59.92	2360	20240806	4.45	4890	-49.59	20240108	2360	4.45	20240806	6150	-59.92	20231214	2360	4.45	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
63	20240912	110341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	5	2	0.20	78011195	31676	94.90	2460	2490	2460	3190	1720	2455	2462.79	1.01	0	3529	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	492	13.59	0.37	12	0.16	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
64	20240912	100342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	5	2	0.20	72960755	29626	88.75	2460	2490	2460	3190	1720	2455	2462.73	1.01	0	3402	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	492	13.59	0.37	12	0.15	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
65	20240912	090341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	5	2	0.20	5638670	2292	6.87	2460	2465	2460	3190	1720	2455	2460.15	1.01	0	121	2518	2486	2463	2431	2408	2475	2420	100	735	500	1520	5	1	20000000	492	13.59	0.37	12	0.01	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.66	N	026940	500	100 억		202409	N	N	0	N	00	N
66	20240911	160336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	-5	5	-0.20	79253300	32179	89.75	2470	2495	2440	3195	1725	2460	2462.89	1.01	0	-446	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	491	13.56	0.37	12	0.16	181.00	6623.00	6150	20231214	-60.08	2360	20240806	4.03	4890	-49.80	20240108	2360	4.03	20240806	6150	-60.08	20231214	2360	4.03	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
67	20240911	150338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-15	5	-0.61	54822770	22176	61.85	2470	2495	2445	3195	1725	2460	2472.17	1.01	0	-502	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	489	13.51	0.37	12	0.11	181.00	6623.00	6150	20231214	-60.24	2360	20240806	3.60	4890	-50.00	20240108	2360	3.60	20240806	6150	-60.24	20231214	2360	3.60	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
68	20240911	140338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	20	2	0.81	39271485	15849	44.21	2470	2495	2465	3195	1725	2460	2477.85	1.01	0	-376	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	496	13.70	0.37	12	0.08	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
69	20240911	130336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	25	2	1.02	33225630	13408	37.40	2470	2495	2465	3195	1725	2460	2478.05	1.01	0	-687	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	497	13.73	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
70	20240911	120340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	30	2	1.22	28509060	11507	32.09	2470	2490	2465	3195	1725	2460	2477.54	1.01	0	-489	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	498	13.76	0.38	12	0.06	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
71	20240911	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	30	2	1.22	25121855	10146	28.30	2470	2490	2465	3195	1725	2460	2476.04	1.01	0	-473	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	498	13.76	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
72	20240911	100336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	10	2	0.41	12294525	4961	13.84	2470	2490	2470	3195	1725	2460	2478.24	1.01	0	208	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	494	13.65	0.37	12	0.02	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
73	20240911	090339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	15	2	0.61	2296740	928	2.59	2470	2475	2470	3195	1725	2460	2474.94	1.01	0	-154	2520	2490	2475	2445	2430	2482	2437	100	735	500	1520	5	1	20000000	495	13.67	0.37	12	0.00	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.63	N	026940	500	100 억		202855	N	N	0	N	00	N
74	20240910	160336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	-30	5	-1.20	88533455	35845	93.62	2465	2505	2460	3235	1745	2490	2469.90	1.02	0	-856	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	492	13.59	0.37	12	0.18	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
75	20240910	150338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	-30	5	-1.20	63578510	25703	67.13	2465	2505	2460	3235	1745	2490	2473.58	1.02	0	399	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	492	13.59	0.37	12	0.13	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
76	20240910	140337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	-25	5	-1.00	59786750	24164	63.11	2465	2505	2465	3235	1745	2490	2474.21	1.02	0	378	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	493	13.62	0.37	12	0.12	181.00	6623.00	6150	20231214	-59.92	2360	20240806	4.45	4890	-49.59	20240108	2360	4.45	20240806	6150	-59.92	20231214	2360	4.45	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
77	20240910	130337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-20	5	-0.80	55552285	22447	58.63	2465	2505	2465	3235	1745	2490	2474.82	1.02	0	500	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	494	13.65	0.37	12	0.11	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
78	20240910	120336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-20	5	-0.80	52407870	21174	55.30	2465	2505	2465	3235	1745	2490	2475.10	1.02	0	500	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	494	13.65	0.37	12	0.11	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
79	20240910	110335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-5	5	-0.20	51308470	20730	54.14	2465	2505	2465	3235	1745	2490	2475.08	1.02	0	915	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	497	13.73	0.38	12	0.10	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
80	20240910	100337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	0	3	0.00	36541120	14768	38.57	2465	2505	2465	3235	1745	2490	2474.34	1.02	0	958	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	498	13.76	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
81	20240910	090335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-5	5	-0.20	14040550	5688	14.86	2465	2485	2465	3235	1745	2490	2468.45	1.02	0	303	2570	2530	2450	2410	2330	2550	2430	100	745	500	1540	5	1	20000000	497	13.73	0.38	12	0.03	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.65	N	026940	500	100 억		203722	N	N	0	N	00	N
82	20240909	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	50	2	2.05	92055320	37663	59.91	2370	2490	2370	3170	1710	2440	2444.13	1.02	0	239	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	498	13.76	0.38	12	0.19	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
83	20240909	150333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	35	2	1.43	85142435	34874	55.48	2370	2485	2370	3170	1710	2440	2441.43	1.02	0	271	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	495	13.67	0.37	12	0.17	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
84	20240909	140334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	30	2	1.23	60111505	24747	39.37	2370	2480	2370	3170	1710	2440	2429.04	1.02	0	-586	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	494	13.65	0.37	12	0.12	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
85	20240909	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2465	25	2	1.02	58158075	23953	38.10	2370	2480	2370	3170	1710	2440	2428.01	1.02	0	-670	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	493	13.62	0.37	12	0.12	181.00	6623.00	6150	20231214	-59.92	2360	20240806	4.45	4890	-49.59	20240108	2360	4.45	20240806	6150	-59.92	20231214	2360	4.45	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
86	20240909	120331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	15	2	0.61	52960520	21843	34.75	2370	2475	2370	3170	1710	2440	2424.60	1.02	0	-1384	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	491	13.56	0.37	12	0.11	181.00	6623.00	6150	20231214	-60.08	2360	20240806	4.03	4890	-49.80	20240108	2360	4.03	20240806	6150	-60.08	20231214	2360	4.03	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
87	20240909	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	5	2	0.20	42557600	17604	28.00	2370	2445	2370	3170	1710	2440	2417.50	1.02	0	-2334	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	489	13.51	0.37	12	0.09	181.00	6623.00	6150	20231214	-60.24	2360	20240806	3.60	4890	-50.00	20240108	2360	3.60	20240806	6150	-60.24	20231214	2360	3.60	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
88	20240909	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2410	-30	5	-1.23	33099150	13716	21.82	2370	2440	2370	3170	1710	2440	2413.18	1.02	0	-1889	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	482	13.31	0.36	12	0.07	181.00	6623.00	6150	20231214	-60.81	2360	20240806	2.12	4890	-50.72	20240108	2360	2.12	20240806	6150	-60.81	20231214	2360	2.12	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
89	20240909	090330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2420	-20	5	-0.82	6586995	2735	4.35	2370	2440	2370	3170	1710	2440	2408.41	1.02	0	-303	2493	2466	2448	2421	2403	2457	2412	100	730	500	1510	5	1	20000000	484	13.37	0.37	12	0.01	181.00	6623.00	6150	20231214	-60.65	2360	20240806	2.54	4890	-50.51	20240108	2360	2.54	20240806	6150	-60.65	20231214	2360	2.54	20240806	3.69	N	026940	500	100 억		203526	N	N	0	N	00	N
90	20240906	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2440	-30	5	-1.21	145702125	59584	124.62	2470	2475	2430	3210	1730	2470	2445.32	1.07	0	-10838	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	488	13.48	0.37	12	0.30	181.00	6623.00	6150	20231214	-60.33	2360	20240806	3.39	4890	-50.10	20240108	2360	3.39	20240806	6150	-60.33	20231214	2360	3.39	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
91	20240906	150333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2445	-25	5	-1.01	127294180	52070	108.91	2470	2475	2430	3210	1730	2470	2444.67	1.07	0	-9836	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	489	13.51	0.37	12	0.26	181.00	6623.00	6150	20231214	-60.24	2360	20240806	3.60	4890	-50.00	20240108	2360	3.60	20240806	6150	-60.24	20231214	2360	3.60	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
92	20240906	140334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2455	-15	5	-0.61	96899010	39606	82.84	2470	2475	2430	3210	1730	2470	2446.57	1.07	0	-10685	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	491	13.56	0.37	12	0.20	181.00	6623.00	6150	20231214	-60.08	2360	20240806	4.03	4890	-49.80	20240108	2360	4.03	20240806	6150	-60.08	20231214	2360	4.03	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
93	20240906	130330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-20	5	-0.81	87049495	35584	74.43	2470	2475	2430	3210	1730	2470	2446.31	1.07	0	-10676	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	490	13.54	0.37	12	0.18	181.00	6623.00	6150	20231214	-60.16	2360	20240806	3.81	4890	-49.90	20240108	2360	3.81	20240806	6150	-60.16	20231214	2360	3.81	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
94	20240906	120333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	0	3	0.00	76048105	31096	65.04	2470	2475	2430	3210	1730	2470	2445.59	1.07	0	-10650	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	494	13.65	0.37	12	0.16	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
95	20240906	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2450	-20	5	-0.81	65055225	26623	55.68	2470	2475	2430	3210	1730	2470	2443.57	1.07	0	-10568	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	490	13.54	0.37	12	0.13	181.00	6623.00	6150	20231214	-60.16	2360	20240806	3.81	4890	-49.90	20240108	2360	3.81	20240806	6150	-60.16	20231214	2360	3.81	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
96	20240906	100330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	37320650	15245	31.89	2470	2475	2430	3210	1730	2470	2448.06	1.07	0	-4791	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	487	13.45	0.37	12	0.08	181.00	6623.00	6150	20231214	-60.41	2360	20240806	3.18	4890	-50.20	20240108	2360	3.18	20240806	6150	-60.41	20231214	2360	3.18	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
97	20240906	090333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-35	5	-1.42	5385750	2208	4.62	2470	2470	2430	3210	1730	2470	2439.20	1.07	0	629	2736	2602	2516	2382	2296	2560	2340	100	740	500	1530	5	1	20000000	487	13.45	0.37	12	0.01	181.00	6623.00	6150	20231214	-60.41	2360	20240806	3.18	4890	-50.20	20240108	2360	3.18	20240806	6150	-60.41	20231214	2360	3.18	20240806	3.79	N	026940	500	100 억		214434	N	N	0	N	00	N
98	20240905	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2470	-10	5	-0.40	113084330	45491	81.18	2475	2650	2430	3220	1740	2480	2485.86	1.10	0	-4905	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	494	13.65	0.37	12	0.23	181.00	6623.00	6150	20231214	-59.84	2360	20240806	4.66	4890	-49.49	20240108	2360	4.66	20240806	6150	-59.84	20231214	2360	4.66	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
99	20240905	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	15	2	0.60	98502495	39588	70.65	2475	2650	2430	3220	1740	2480	2488.19	1.10	0	-5017	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	499	13.78	0.38	12	0.20	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
100	20240905	140330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2435	-45	5	-1.81	82428645	33036	58.96	2475	2650	2435	3220	1740	2480	2495.12	1.10	0	-3755	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	487	13.45	0.37	12	0.17	181.00	6623.00	6150	20231214	-60.41	2360	20240806	3.18	4890	-50.20	20240108	2360	3.18	20240806	6150	-60.41	20231214	2360	3.18	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
101	20240905	130332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2460	-20	5	-0.81	67240260	26823	47.87	2475	2650	2450	3220	1740	2480	2506.81	1.10	0	-5166	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	492	13.59	0.37	12	0.13	181.00	6623.00	6150	20231214	-60.00	2360	20240806	4.24	4890	-49.69	20240108	2360	4.24	20240806	6150	-60.00	20231214	2360	4.24	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
102	20240905	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	10	2	0.40	43537665	17258	30.80	2475	2650	2475	3220	1740	2480	2522.75	1.10	0	-4578	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	498	13.76	0.38	12	0.09	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
103	20240905	110329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	40	2	1.61	34620485	13701	24.45	2475	2650	2475	3220	1740	2480	2526.86	1.10	0	-1879	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	504	13.92	0.38	12	0.07	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
104	20240905	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	20	2	0.81	10906005	4381	7.82	2475	2505	2475	3220	1740	2480	2489.39	1.10	0	-148	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	500	13.81	0.38	12	0.02	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
105	20240905	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	0	3	0.00	2017185	815	1.45	2475	2480	2475	3220	1740	2480	2475.07	1.10	0	-109	2550	2515	2490	2455	2430	2502	2442	100	740	500	1530	5	1	20000000	496	13.70	0.37	12	0.00	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.79	N	026940	500	100 억		219372	N	N	0	N	00	N
106	20240904	160324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-70	5	-2.75	139003205	56034	455.19	2525	2525	2465	3315	1785	2550	2480.71	1.12	0	-4463	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	496	13.70	0.37	12	0.28	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
107	20240904	150327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2480	-70	5	-2.75	119134785	48017	390.06	2525	2525	2465	3315	1785	2550	2481.10	1.12	0	-3581	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	496	13.70	0.37	12	0.24	181.00	6623.00	6150	20231214	-59.67	2360	20240806	5.08	4890	-49.28	20240108	2360	5.08	20240806	6150	-59.67	20231214	2360	5.08	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
108	20240904	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2475	-75	5	-2.94	97167240	39124	317.82	2525	2525	2470	3315	1785	2550	2483.57	1.12	0	-2721	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	495	13.67	0.37	12	0.20	181.00	6623.00	6150	20231214	-59.76	2360	20240806	4.87	4890	-49.39	20240108	2360	4.87	20240806	6150	-59.76	20231214	2360	4.87	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
109	20240904	130327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-65	5	-2.55	80308930	32307	262.45	2525	2525	2470	3315	1785	2550	2485.81	1.12	0	-2292	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	497	13.73	0.38	12	0.16	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
110	20240904	120326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2485	-65	5	-2.55	56594710	22732	184.66	2525	2525	2480	3315	1785	2550	2489.65	1.12	0	-1159	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	497	13.73	0.38	12	0.11	181.00	6623.00	6150	20231214	-59.59	2360	20240806	5.30	4890	-49.18	20240108	2360	5.30	20240806	6150	-59.59	20231214	2360	5.30	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
111	20240904	110326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2495	-55	5	-2.16	54322690	21818	177.24	2525	2525	2480	3315	1785	2550	2489.81	1.12	0	-571	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	499	13.78	0.38	12	0.11	181.00	6623.00	6150	20231214	-59.43	2360	20240806	5.72	4890	-48.98	20240108	2360	5.72	20240806	6150	-59.43	20231214	2360	5.72	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
112	20240904	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2490	-60	5	-2.35	24203460	9705	78.84	2525	2525	2480	3315	1785	2550	2493.92	1.12	0	-396	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	498	13.76	0.38	12	0.05	181.00	6623.00	6150	20231214	-59.51	2360	20240806	5.51	4890	-49.08	20240108	2360	5.51	20240806	6150	-59.51	20231214	2360	5.51	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
113	20240904	090326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-50	5	-1.96	6315260	2516	20.44	2525	2525	2500	3315	1785	2550	2510.04	1.12	0	1057	2590	2570	2545	2525	2500	2580	2535	100	765	500	1580	5	1	20000000	500	13.81	0.38	12	0.01	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.84	N	026940	500	100 억		223838	N	N	4	N	00	N
114	20240903	160323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	15	2	0.59	31390590	12310	26.39	2520	2565	2520	3295	1775	2535	2550.01	1.12	0	280	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	510	14.09	0.39	12	0.06	181.00	6623.00	6150	20231214	-58.54	2360	20240806	8.05	4890	-47.85	20240108	2360	8.05	20240806	6150	-58.54	20231214	2360	8.05	20240806	3.86	N	026940	500	100 억		223558	N	N	4	N	00	N
115	20240903	150324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2540	5	2	0.20	30342545	11899	25.50	2520	2565	2520	3295	1775	2535	2550.01	1.12	0	279	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	508	14.03	0.38	12	0.06	181.00	6623.00	6150	20231214	-58.70	2360	20240806	7.63	4890	-48.06	20240108	2360	7.63	20240806	6150	-58.70	20231214	2360	7.63	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
116	20240903	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2555	20	2	0.79	23310755	9136	19.58	2520	2565	2520	3295	1775	2535	2551.53	1.12	0	229	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	511	14.12	0.39	12	0.05	181.00	6623.00	6150	20231214	-58.46	2360	20240806	8.26	4890	-47.75	20240108	2360	8.26	20240806	6150	-58.46	20231214	2360	8.26	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
117	20240903	130324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	15	2	0.59	20262725	7942	17.02	2520	2565	2520	3295	1775	2535	2551.34	1.12	0	229	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	510	14.09	0.39	12	0.04	181.00	6623.00	6150	20231214	-58.54	2360	20240806	8.05	4890	-47.85	20240108	2360	8.05	20240806	6150	-58.54	20231214	2360	8.05	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
118	20240903	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2560	25	2	0.99	18711935	7335	15.72	2520	2565	2520	3295	1775	2535	2551.05	1.12	0	229	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	512	14.14	0.39	12	0.04	181.00	6623.00	6150	20231214	-58.37	2360	20240806	8.47	4890	-47.65	20240108	2360	8.47	20240806	6150	-58.37	20231214	2360	8.47	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
119	20240903	110320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2565	30	2	1.18	17094440	6704	14.37	2520	2565	2520	3295	1775	2535	2549.89	1.12	0	228	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	513	14.17	0.39	12	0.03	181.00	6623.00	6150	20231214	-58.29	2360	20240806	8.69	4890	-47.55	20240108	2360	8.69	20240806	6150	-58.29	20231214	2360	8.69	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
120	20240903	100321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2550	15	2	0.59	7721600	3036	6.51	2520	2560	2520	3295	1775	2535	2543.35	1.12	0	513	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	510	14.09	0.39	12	0.02	181.00	6623.00	6150	20231214	-58.54	2360	20240806	8.05	4890	-47.85	20240108	2360	8.05	20240806	6150	-58.54	20231214	2360	8.05	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
121	20240903	090322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	-15	5	-0.59	882000	350	0.75	2520	2520	2520	3295	1775	2535	2520.00	1.12	0	175	2568	2551	2523	2506	2478	2557	2512	100	760	500	1570	5	1	20000000	504	13.92	0.38	12	0.00	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.86	N	026940	500	100 억		223558	N	N	1	N	00	N
122	20240902	160319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2535	5	2	0.20	117101405	46655	379.83	2535	2540	2495	3285	1775	2530	2509.91	1.11	0	376	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	507	14.01	0.38	12	0.23	181.00	6623.00	6150	20231214	-58.78	2360	20240806	7.42	4890	-48.16	20240108	2360	7.42	20240806	6150	-58.78	20231214	2360	7.42	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
123	20240902	150322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2520	-10	5	-0.40	107971965	43044	350.44	2535	2540	2495	3285	1775	2530	2508.41	1.11	0	462	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	504	13.92	0.38	12	0.22	181.00	6623.00	6150	20231214	-59.02	2360	20240806	6.78	4890	-48.47	20240108	2360	6.78	20240806	6150	-59.02	20231214	2360	6.78	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
124	20240902	140323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	-15	5	-0.59	93358610	37232	303.12	2535	2540	2495	3285	1775	2530	2507.48	1.11	0	363	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	503	13.90	0.38	12	0.19	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
125	20240902	130321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2515	-15	5	-0.59	91630905	36544	297.52	2535	2540	2495	3285	1775	2530	2507.41	1.11	0	314	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	503	13.90	0.38	12	0.18	181.00	6623.00	6150	20231214	-59.11	2360	20240806	6.57	4890	-48.57	20240108	2360	6.57	20240806	6150	-59.11	20231214	2360	6.57	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
126	20240902	120323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	89828630	35826	291.67	2535	2540	2495	3285	1775	2530	2507.36	1.11	0	515	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	501	13.84	0.38	12	0.18	181.00	6623.00	6150	20231214	-59.27	2360	20240806	6.14	4890	-48.77	20240108	2360	6.14	20240806	6150	-59.27	20231214	2360	6.14	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
127	20240902	110320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2505	-25	5	-0.99	88811630	35420	288.37	2535	2540	2495	3285	1775	2530	2507.39	1.11	0	724	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	501	13.84	0.38	12	0.18	181.00	6623.00	6150	20231214	-59.27	2360	20240806	6.14	4890	-48.77	20240108	2360	6.14	20240806	6150	-59.27	20231214	2360	6.14	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
128	20240902	100319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2500	-30	5	-1.19	83370105	33244	270.65	2535	2540	2495	3285	1775	2530	2507.82	1.11	0	1704	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	500	13.81	0.38	12	0.17	181.00	6623.00	6150	20231214	-59.35	2360	20240806	5.93	4890	-48.88	20240108	2360	5.93	20240806	6150	-59.35	20231214	2360	5.93	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N
129	20240902	090317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2535	5	2	0.20	45630	18	0.15	2535	2535	2535	3285	1775	2530	2535.00	1.11	0	0	2546	2537	2526	2517	2506	2542	2522	100	755	500	1560	5	1	20000000	507	14.01	0.38	12	0.00	181.00	6623.00	6150	20231214	-58.78	2360	20240806	7.42	4890	-48.16	20240108	2360	7.42	20240806	6150	-58.78	20231214	2360	7.42	20240806	3.90	N	026940	500	100 억		222853	N	N	1	N	00	N