KissMeData/001080/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	160116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	29450	-2850	5	-8.82	649274050	21340	116.37	32350	32400	29250	41950	22650	32300	30425.07	0.44	0	-2831	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1222	-2.76	0.65	06	0.51	-10688.00	45278.00	49342	20230921	-40.31	29250	20240930	0.68	46000	-35.98	20240923	29250	0.68	20240930	47150	-37.54	20231004	29250	0.68	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
3	20240930	150115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30100	-2200	5	-6.81	575335650	18865	102.87	32350	32400	30050	41950	22650	32300	30496.56	0.44	0	-2825	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1249	-2.82	0.66	06	0.45	-10688.00	45278.00	49342	20230921	-39.00	30050	20240930	0.17	46000	-34.57	20240923	30050	0.17	20240930	47150	-36.16	20231004	30050	0.17	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
4	20240930	140116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30050	-2250	5	-6.97	496009050	16229	88.50	32350	32400	30050	41950	22650	32300	30562.06	0.44	0	-2732	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1247	-2.81	0.66	06	0.39	-10688.00	45278.00	49342	20230921	-39.10	30050	20240930	0.00	46000	-34.67	20240923	30050	0.00	20240930	47150	-36.27	20231004	30050	0.00	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
5	20240930	130115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30350	-1950	5	-6.04	382403400	12471	68.01	32350	32400	30150	41950	22650	32300	30662.10	0.44	0	-2526	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1260	-2.84	0.67	06	0.30	-10688.00	45278.00	49342	20230921	-38.49	30150	20240930	0.66	46000	-34.02	20240923	30150	0.66	20240930	47150	-35.63	20231004	30150	0.66	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
6	20240930	120116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30350	-1950	5	-6.04	300578450	9771	53.28	32350	32400	30150	41950	22650	32300	30760.73	0.44	0	-2521	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1260	-2.84	0.67	06	0.24	-10688.00	45278.00	49342	20230921	-38.49	30150	20240930	0.66	46000	-34.02	20240923	30150	0.66	20240930	47150	-35.63	20231004	30150	0.66	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
7	20240930	110116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30500	-1800	5	-5.57	247295750	8014	43.70	32350	32400	30150	41950	22650	32300	30856.17	0.44	0	-2335	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1266	-2.85	0.67	06	0.19	-10688.00	45278.00	49342	20230921	-38.19	30150	20240930	1.16	46000	-33.70	20240923	30150	1.16	20240930	47150	-35.31	20231004	30150	1.16	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
8	20240930	100115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30900	-1400	5	-4.33	163763700	5287	28.83	32350	32400	30150	41950	22650	32300	30972.28	0.44	0	-1469	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1282	-2.89	0.68	06	0.13	-10688.00	45278.00	49342	20230921	-37.38	30150	20240930	2.49	46000	-32.83	20240923	30150	2.49	20240930	47150	-34.46	20231004	30150	2.49	20240930	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
9	20240930	090115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32250	-50	5	-0.15	7990700	247	1.35	32350	32400	32250	41950	22650	32300	32353.16	0.44	0	-2	36000	34150	33100	31250	30200	33625	30725	42	9650	1000	20020	50	1	4150000	1338	-3.02	0.71	06	0.01	-10688.00	45278.00	49342	20230921	-34.64	30150	20240925	6.97	46000	-29.89	20240923	30150	6.97	20240925	47150	-31.60	20231004	30150	6.97	20240925	0.00	N	001080	1000	41 억		18227	N	N	0	N	00	N
10	20240927	160116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32300	-850	5	-2.56	617179400	18315	81.51	33150	34950	32050	43050	23250	33150	33698.26	0.44	0	-26	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1340	-3.02	0.71	06	0.44	-10688.00	45278.00	49342	20230921	-34.54	30150	20240925	7.13	46000	-29.78	20240923	30150	7.13	20240925	47150	-31.50	20230927	30150	7.13	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
11	20240927	150116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32700	-450	5	-1.36	587261950	17394	77.41	33150	34950	32050	43050	23250	33150	33762.33	0.44	0	158	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1357	-3.06	0.72	06	0.42	-10688.00	45278.00	49342	20230921	-33.73	30150	20240925	8.46	46000	-28.91	20240923	30150	8.46	20240925	47150	-30.65	20230927	30150	8.46	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
12	20240927	140116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32600	-550	5	-1.66	530831200	15646	69.63	33150	34950	32600	43050	23250	33150	33927.60	0.44	0	53	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1353	-3.05	0.72	06	0.38	-10688.00	45278.00	49342	20230921	-33.93	30150	20240925	8.13	46000	-29.13	20240923	30150	8.13	20240925	47150	-30.86	20230927	30150	8.13	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
13	20240927	130115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33250	100	2	0.30	463721350	13618	60.61	33150	34950	33000	43050	23250	33150	34052.09	0.44	0	399	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1380	-3.11	0.73	06	0.33	-10688.00	45278.00	49342	20230921	-32.61	30150	20240925	10.28	46000	-27.72	20240923	30150	10.28	20240925	47150	-29.48	20230927	30150	10.28	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
14	20240927	120115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33850	700	2	2.11	390949000	11442	50.92	33150	34950	33000	43050	23250	33150	34167.89	0.44	0	567	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1405	-3.17	0.75	06	0.28	-10688.00	45278.00	49342	20230921	-31.40	30150	20240925	12.27	46000	-26.41	20240923	30150	12.27	20240925	47150	-28.21	20230927	30150	12.27	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
15	20240927	110117	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33950	800	2	2.41	356318850	10419	46.37	33150	34950	33000	43050	23250	33150	34198.95	0.44	0	635	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1409	-3.18	0.75	06	0.25	-10688.00	45278.00	49342	20230921	-31.19	30150	20240925	12.60	46000	-26.20	20240923	30150	12.60	20240925	47150	-28.00	20230927	30150	12.60	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
16	20240927	100115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	34400	1250	2	3.77	235878850	6880	30.62	33150	34950	33000	43050	23250	33150	34284.72	0.44	0	716	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1428	-3.22	0.76	06	0.17	-10688.00	45278.00	49342	20230921	-30.28	30150	20240925	14.10	46000	-25.22	20240923	30150	14.10	20240925	47150	-27.04	20230927	30150	14.10	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
17	20240927	090116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33150	0	3	0.00	397800	12	0.05	33150	33150	33150	43050	23250	33150	33150.00	0.44	0	0	34850	34000	32350	31500	29850	34425	31925	42	9900	1000	20550	50	1	4150000	1376	-3.10	0.73	06	0.00	-10688.00	45278.00	49342	20230921	-32.82	30150	20240925	9.95	46000	-27.93	20240923	30150	9.95	20240925	47150	-29.69	20230927	30150	9.95	20240925	0.00	N	001080	1000	41 억		18254	N	N	0	N	00	N
18	20240926	160115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33150	1300	2	4.08	719882800	22419	57.44	31600	33200	30700	41400	22300	31850	32110.34	0.49	0	-2506	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1376	-3.10	0.73	06	0.54	-10688.00	45278.00	49342	20230921	-32.82	30150	20240925	9.95	46000	-27.93	20240923	30150	9.95	20240925	47150	-29.69	20230926	30150	9.95	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
19	20240926	150116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33050	1200	2	3.77	672838950	20995	53.79	31600	33200	30700	41400	22300	31850	32047.58	0.49	0	-2481	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1372	-3.09	0.73	06	0.51	-10688.00	45278.00	49342	20230921	-33.02	30150	20240925	9.62	46000	-28.15	20240923	30150	9.62	20240925	47150	-29.90	20230926	30150	9.62	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
20	20240926	140116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	33000	1150	2	3.61	490956500	15474	39.64	31600	33100	30700	41400	22300	31850	31727.83	0.49	0	-2090	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1370	-3.09	0.73	06	0.37	-10688.00	45278.00	49342	20230921	-33.12	30150	20240925	9.45	46000	-28.26	20240923	30150	9.45	20240925	47150	-30.01	20230926	30150	9.45	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
21	20240926	130115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	32300	450	2	1.41	360079600	11465	29.37	31600	32500	30700	41400	22300	31850	31406.86	0.49	0	-1774	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1340	-3.02	0.71	06	0.28	-10688.00	45278.00	49342	20230921	-34.54	30150	20240925	7.13	46000	-29.78	20240923	30150	7.13	20240925	47150	-31.50	20230926	30150	7.13	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
22	20240926	120116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	31900	50	2	0.16	302648250	9676	24.79	31600	32400	30700	41400	22300	31850	31278.24	0.49	0	-1400	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1324	-2.98	0.70	06	0.23	-10688.00	45278.00	49342	20230921	-35.35	30150	20240925	5.80	46000	-30.65	20240923	30150	5.80	20240925	47150	-32.34	20230926	30150	5.80	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
23	20240926	110115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	31650	-200	5	-0.63	240400900	7722	19.78	31600	32150	30700	41400	22300	31850	31131.95	0.49	0	-1389	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1313	-2.96	0.70	06	0.19	-10688.00	45278.00	49342	20230921	-35.86	30150	20240925	4.98	46000	-31.20	20240923	30150	4.98	20240925	47150	-32.87	20230926	30150	4.98	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
24	20240926	100115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	30950	-900	5	-2.83	149514950	4824	12.36	31600	31600	30700	41400	22300	31850	30993.98	0.49	0	-609	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1284	-2.90	0.68	06	0.12	-10688.00	45278.00	49342	20230921	-37.27	30150	20240925	2.65	46000	-32.72	20240923	30150	2.65	20240925	47150	-34.36	20230926	30150	2.65	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
25	20240926	090116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	31400	-450	5	-1.41	1767600	56	0.14	31600	31600	31400	41400	22300	31850	31564.29	0.49	0	-17	38516	35182	32666	29332	26816	33925	28075	42	9550	1000	19740	50	1	4150000	1303	-2.94	0.69	06	0.00	-10688.00	45278.00	49342	20230921	-36.36	30150	20240925	4.15	46000	-31.74	20240923	30150	4.15	20240925	47150	-33.40	20230926	30150	4.15	20240925	0.00	N	001080	1000	41 억		20373	N	N	0	N	00	N
26	20240925	160115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	31850	-3900	5	-10.91	1242386550	38558	155.86	36000	36000	30150	46450	25050	35750	32221.34	0.74	0	-7688	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1322	-2.98	0.70	06	0.93	-10688.00	45278.00	49342	20230921	-35.45	30150	20240925	5.64	46000	-30.76	20240923	30150	5.64	20240925	48050	-33.71	20230925	30150	5.64	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
27	20240925	150115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	31900	-3850	5	-10.77	1204061350	37357	151.00	36000	36000	30150	46450	25050	35750	32231.21	0.74	0	-7688	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1324	-2.98	0.70	06	0.90	-10688.00	45278.00	49342	20230921	-35.35	30150	20240925	5.80	46000	-30.65	20240923	30150	5.80	20240925	48050	-33.61	20230925	30150	5.80	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
28	20240925	140115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	31800	-3950	5	-11.05	1071949450	33244	134.38	36000	36000	30150	46450	25050	35750	32244.90	0.74	0	-6516	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1320	-2.98	0.70	06	0.80	-10688.00	45278.00	49342	20230921	-35.55	30150	20240925	5.47	46000	-30.87	20240923	30150	5.47	20240925	48050	-33.82	20230925	30150	5.47	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
29	20240925	130116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30900	-4850	5	-13.57	932645100	28860	116.66	36000	36000	30150	46450	25050	35750	32316.19	0.74	0	-5330	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1282	-2.89	0.68	06	0.70	-10688.00	45278.00	49342	20230921	-37.38	30150	20240925	2.49	46000	-32.83	20240923	30150	2.49	20240925	48050	-35.69	20230925	30150	2.49	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
30	20240925	120116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	30200	-5550	5	-15.52	667914200	20343	82.23	36000	36000	30150	46450	25050	35750	32832.63	0.74	0	-3801	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1253	-2.83	0.67	06	0.49	-10688.00	45278.00	49342	20230921	-38.79	30150	20240925	0.17	46000	-34.35	20240923	30150	0.17	20240925	48050	-37.15	20230925	30150	0.17	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
31	20240925	110115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	32550	-3200	5	-8.95	525164350	15775	63.77	36000	36000	32150	46450	25050	35750	33290.93	0.74	0	-2655	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1351	-3.05	0.72	06	0.38	-10688.00	45278.00	49342	20230921	-34.03	32150	20240925	1.24	46000	-29.24	20240923	32150	1.24	20240925	48050	-32.26	20230925	32150	1.24	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
32	20240925	100116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	33000	-2750	5	-7.69	232249450	6839	27.64	36000	36000	32950	46450	25050	35750	33959.56	0.74	0	-1544	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1370	-3.09	0.73	06	0.16	-10688.00	45278.00	49342	20230921	-33.12	32950	20240925	0.15	46000	-28.26	20240923	32950	0.15	20240925	48050	-31.32	20230925	32950	0.15	20240925	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
33	20240925	090116	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35550	-200	5	-0.56	10738800	299	1.21	36000	36000	35550	46450	25050	35750	35915.72	0.74	0	-90	38650	37200	35600	34150	32550	37925	34875	42	10700	1000	22160	50	1	4150000	1475	-3.33	0.79	06	0.01	-10688.00	45278.00	49342	20230921	-27.95	34000	20240924	4.56	46000	-22.72	20240923	34000	4.56	20240924	48050	-26.01	20230925	34000	4.56	20240924	0.00	N	001080	1000	41 억		30660	N	N	0	N	00	N
34	20240924	160115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35750	-550	5	-1.52	866156850	24663	68.19	35200	37050	34000	47150	25450	36300	35101.92	0.89	0	-5815	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1484	16.51	0.56	06	0.59	2166.00	64213.00	49342	20230921	-27.55	34000	20240924	5.15	46000	-22.28	20240923	34000	5.15	20240924	48050	-25.60	20230925	34000	5.15	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
35	20240924	150115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35100	-1200	5	-3.31	812348600	23148	64.00	35200	37050	34000	47150	25450	36300	35093.68	0.89	0	-5552	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1457	16.20	0.55	06	0.56	2166.00	64213.00	49342	20230921	-28.86	34000	20240924	3.24	46000	-23.70	20240923	34000	3.24	20240924	48050	-26.95	20230925	34000	3.24	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
36	20240924	140115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35050	-1250	5	-3.44	741910550	21143	58.46	35200	37050	34000	47150	25450	36300	35090.13	0.89	0	-4896	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1455	16.18	0.55	06	0.51	2166.00	64213.00	49342	20230921	-28.97	34000	20240924	3.09	46000	-23.80	20240923	34000	3.09	20240924	48050	-27.06	20230925	34000	3.09	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
37	20240924	130115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	34700	-1600	5	-4.41	687458750	19583	54.14	35200	37050	34000	47150	25450	36300	35104.87	0.89	0	-4341	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1440	16.02	0.54	06	0.47	2166.00	64213.00	49342	20230921	-29.67	34000	20240924	2.06	46000	-24.57	20240923	34000	2.06	20240924	48050	-27.78	20230925	34000	2.06	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
38	20240924	120115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35950	-350	5	-0.96	586404900	16717	46.22	35200	37050	34000	47150	25450	36300	35078.36	0.89	0	-3259	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1492	16.60	0.56	06	0.40	2166.00	64213.00	49342	20230921	-27.14	34000	20240924	5.74	46000	-21.85	20240923	34000	5.74	20240924	48050	-25.18	20230925	34000	5.74	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
39	20240924	110115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35200	-1100	5	-3.03	514950500	14697	40.64	35200	37050	34000	47150	25450	36300	35037.80	0.89	0	-2538	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1461	16.25	0.55	06	0.35	2166.00	64213.00	49342	20230921	-28.66	34000	20240924	3.53	46000	-23.48	20240923	34000	3.53	20240924	48050	-26.74	20230925	34000	3.53	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
40	20240924	100116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	34950	-1350	5	-3.72	417323050	11912	32.94	35200	37050	34000	47150	25450	36300	35033.84	0.89	0	-1524	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1450	16.14	0.54	06	0.29	2166.00	64213.00	49342	20230921	-29.17	34000	20240924	2.79	46000	-24.02	20240923	34000	2.79	20240924	48050	-27.26	20230925	34000	2.79	20240924	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
41	20240924	090115	57	100.00	KOSPI		철강.금속	N	N	N	N		N	35400	-900	5	-2.48	49820950	1413	3.91	35200	35700	35200	47150	25450	36300	35258.99	0.89	0	22	50066	43182	39116	32232	28166	41150	30200	42	10850	1000	22500	50	1	4150000	1469	16.34	0.55	06	0.03	2166.00	64213.00	49342	20230921	-28.26	35050	20240923	1.00	46000	-23.04	20240923	35050	1.00	20240923	48050	-26.33	20230925	35050	1.00	20240923	0.00	N	001080	1000	41 억		36762	N	N	0	N	00	N
42	20240923	160115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	36300	-8700	5	-19.33	1382920750	36038	0.00	45000	46000	35050	58500	31500	45000	38373.96	0.94	0	-2605	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1506	16.76	0.57	06	0.87	2166.00	64213.00	51700	20230921	-29.79	35050	20240923	3.57	47150	-23.01	20240102	35050	3.57	20240923	48050	-24.45	20230925	35050	3.57	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
43	20240923	150116	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	35350	-9650	5	-21.44	1312063600	34069	0.00	45000	46000	35050	58500	31500	45000	38511.95	0.94	0	-2605	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1467	16.32	0.55	06	0.82	2166.00	64213.00	51700	20230921	-31.62	35050	20240923	0.86	47150	-25.03	20240102	35050	0.86	20240923	48050	-26.43	20230925	35050	0.86	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
44	20240923	140115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	37000	-8000	5	-17.78	1084478200	27724	0.00	45000	46000	37000	58500	31500	45000	39116.95	0.94	0	-2603	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1536	17.08	0.58	06	0.67	2166.00	64213.00	51700	20230921	-28.43	37000	20240923	0.00	47150	-21.53	20240102	37000	0.00	20240923	48050	-23.00	20230925	37000	0.00	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
45	20240923	130115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38600	-6400	5	-14.22	923991700	23460	0.00	45000	46000	37800	58500	31500	45000	39385.84	0.94	0	-2462	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1602	17.82	0.60	06	0.57	2166.00	64213.00	51700	20230921	-25.34	37800	20240923	2.12	47150	-18.13	20240102	37800	2.12	20240923	48050	-19.67	20230925	37800	2.12	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
46	20240923	120115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39250	-5750	5	-12.78	806864250	20454	0.00	45000	46000	37800	58500	31500	45000	39447.75	0.94	0	-2078	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1629	18.12	0.61	06	0.49	2166.00	64213.00	51700	20230921	-24.08	37800	20240923	3.84	47150	-16.76	20240102	37800	3.84	20240923	48050	-18.31	20230925	37800	3.84	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
47	20240923	110115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39000	-6000	5	-13.33	768046250	19465	0.00	45000	46000	37800	58500	31500	45000	39457.81	0.94	0	-1914	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1619	18.01	0.61	06	0.47	2166.00	64213.00	51700	20230921	-24.56	37800	20240923	3.17	47150	-17.29	20240102	37800	3.17	20240923	48050	-18.83	20230925	37800	3.17	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
48	20240923	100115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	38700	-6300	5	-14.00	625409150	15862	0.00	45000	46000	37800	58500	31500	45000	39428.14	0.94	0	-1540	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1606	17.87	0.60	06	0.38	2166.00	64213.00	51700	20230921	-25.15	37800	20240923	2.38	47150	-17.92	20240102	37800	2.38	20240923	48050	-19.46	20230925	37800	2.38	20240923	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
49	20240923	090115	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	43300	-1700	5	-3.78	34280250	760	0.00	45000	46000	43300	58500	31500	45000	45105.59	0.94	0	-173	47150	47150	47150	47150	47150	47150	47150	42	13500	1000	14140	50	1	4150000	1797	19.99	0.67	06	0.02	2166.00	64213.00	51700	20230921	-16.25	42050	20230914	2.97	47150	-8.17	20240102	43300	0.00	20240923	48050	-9.89	20230925	43300	0.00	20240923	0.00	N	001080	1000	41 억		39199	Y	N	0	N	00	N
50	20240913	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
51	20240913	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
52	20240913	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
53	20240913	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
54	20240913	120114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
55	20240913	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
56	20240913	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
57	20240913	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
58	20240912	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
59	20240912	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
60	20240912	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
61	20240912	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
62	20240912	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
63	20240912	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
64	20240912	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
65	20240912	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
66	20240911	160113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
67	20240911	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
68	20240911	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
69	20240911	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
70	20240911	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
71	20240911	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
72	20240911	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
73	20240911	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
74	20240910	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
75	20240910	150114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
76	20240910	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
77	20240910	130114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
78	20240910	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
79	20240910	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
80	20240910	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
81	20240910	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
82	20240909	160114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
83	20240909	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
84	20240909	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
85	20240909	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
86	20240909	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
87	20240909	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
88	20240909	100114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
89	20240909	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
90	20240906	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
91	20240906	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
92	20240906	140114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
93	20240906	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
94	20240906	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
95	20240906	110114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
96	20240906	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
97	20240906	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
98	20240905	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
99	20240905	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
100	20240905	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
101	20240905	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
102	20240905	120112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
103	20240905	110113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
104	20240905	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
105	20240905	090114	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	42050	20230914	12.13	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
106	20240904	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
107	20240904	150113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
108	20240904	140113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
109	20240904	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
110	20240904	120113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
111	20240904	110112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
112	20240904	100113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
113	20240904	090113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	41150	20230829	14.58	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
114	20240903	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
115	20240903	150112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
116	20240903	140112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
117	20240903	130112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
118	20240903	120112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
119	20240903	110112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
120	20240903	100112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
121	20240903	090112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
122	20240902	160112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
123	20240902	150112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
124	20240902	140112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
125	20240902	130113	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
126	20240902	120112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
127	20240902	110112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
128	20240902	100112	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N
129	20240902	090111	58	100.00	KOSPI		철강.금속	N	N	N	N		N	47150	0	3	0.00	0	0	0.00	0	0	0	61200	33050	47150	0.00	0.94	0	0	47150	47150	47150	47150	47150	47150	47150	42	14050	1000	0	50	1	4150000	1957	21.77	0.73	06	0.00	2166.00	64213.00	51700	20230921	-8.80	40700	20230828	15.85	47150	0.00	20240102	47150	0.00	20240102	51700	-8.80	20230921	42050	12.13	20230914	0.00	N	001080	1000	41 억		39199	N	N	0	N	00	N