KissMeData/012160/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	160302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	1	2	0.21	47185570	97763	925.09	485	489	478	630	340	485	482.65	0.77	0	-6578	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	492	-7.71	0.17	12	0.10	-63.00	2935.00	682	20231212	-28.74	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억		778674	N	N	2	N	00	N
3	20240930	150307	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	2	2	0.41	44818455	92864	878.73	485	489	478	630	340	485	482.62	0.77	0	-7137	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	493	-7.73	0.17	12	0.09	-63.00	2935.00	682	20231212	-28.59	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
4	20240930	140305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	0	3	0.00	44309024	91815	868.80	485	489	478	630	340	485	482.59	0.77	0	-7122	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	491	-7.70	0.17	12	0.09	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
5	20240930	130304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	-1	5	-0.21	37890063	78623	743.97	485	489	478	630	340	485	481.92	0.77	0	-4623	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	490	-7.68	0.16	12	0.08	-63.00	2935.00	682	20231212	-29.03	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
6	20240930	120305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	-2	5	-0.41	37863505	78568	743.45	485	489	478	630	340	485	481.92	0.77	0	-4599	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	489	-7.67	0.16	12	0.08	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
7	20240930	110303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	0	3	0.00	18608649	38463	363.96	485	489	481	630	340	485	483.81	0.77	0	-4241	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	491	-7.70	0.17	12	0.04	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
8	20240930	100302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	2	2	0.41	3084074	6337	59.96	485	489	484	630	340	485	486.68	0.77	0	-564	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	493	-7.73	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.59	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
9	20240930	090254	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	0	3	0.00	970	2	0.02	485	485	485	630	340	485	485.00	0.77	0	0	493	489	485	481	477	487	479	507	145	500	330	1	1	101310372	491	-7.70	0.17	12	0.00	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.54	N	012160	500	506 억		778674	N	N	33	N	00	N
10	20240927	160303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	2	2	0.41	5109413	10568	10.77	489	489	481	627	339	483	483.48	0.77	0	-203	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.54	N	012160	500	506 억		778877	N	N	33	N	00	N
11	20240927	150305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	0	3	0.00	5058489	10463	10.66	489	489	481	627	339	483	483.46	0.77	0	-196	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
12	20240927	140306	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	2	2	0.41	4734412	9793	9.98	489	489	481	627	339	483	483.45	0.77	0	-193	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.89	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
13	20240927	130305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	481	-2	5	-0.41	4712566	9748	9.94	489	489	481	627	339	483	483.44	0.77	0	-177	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	682	20231212	-29.47	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	682	-29.47	20231212	467	3.00	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
14	20240927	120302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	3	2	0.62	4168163	8619	8.79	489	489	482	627	339	483	483.60	0.77	0	-66	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	492	-7.71	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.74	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
15	20240927	110305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	3	2	0.62	2648625	5467	5.57	489	489	483	627	339	483	484.48	0.77	0	-38	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	492	-7.71	0.17	12	0.01	-63.00	2935.00	682	20231212	-28.74	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
16	20240927	100304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	488	5	2	1.04	957505	1974	2.01	489	489	483	627	339	483	485.06	0.77	0	442	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	494	-7.75	0.17	12	0.00	-63.00	2935.00	682	20231212	-28.45	467	20240909	4.50	610	-20.00	20240423	467	4.50	20240909	682	-28.45	20231212	467	4.50	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
17	20240927	090304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	0	3	0.00	591915	1223	1.25	489	489	483	627	339	483	483.99	0.77	0	511	506	494	487	475	468	491	472	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	682	20231212	-29.18	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억		778877	N	N	28	N	00	N
18	20240926	160300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	-7	5	-1.43	47570265	98107	100.65	490	499	480	637	343	490	484.88	0.77	0	-3676	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	489	-7.67	0.16	12	0.10	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.54	N	012160	500	506 억		782445	N	N	28	N	00	N
19	20240926	150303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	-6	5	-1.22	44383473	91514	93.89	490	499	480	637	343	490	484.99	0.77	0	-1524	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	490	-7.68	0.16	12	0.09	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
20	20240926	140303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	-3	5	-0.61	35255794	72605	74.49	490	499	480	637	343	490	485.58	0.77	0	144	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	493	-7.73	0.17	12	0.07	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
21	20240926	130304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	-3	5	-0.61	34874004	71820	73.68	490	499	480	637	343	490	485.58	0.77	0	144	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	493	-7.73	0.17	12	0.07	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
22	20240926	120305	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	-4	5	-0.82	34117656	70266	72.09	490	499	480	637	343	490	485.55	0.77	0	159	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	492	-7.71	0.17	12	0.07	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
23	20240926	110303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	-4	5	-0.82	30941509	63685	65.34	490	499	480	637	343	490	485.85	0.77	0	-187	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	492	-7.71	0.17	12	0.06	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
24	20240926	100304	57	100.00	KOSPI		철강.금속	N	N	N	N		N	497	7	2	1.43	7725856	15724	16.13	490	499	486	637	343	490	491.34	0.77	0	-145	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	504	-7.89	0.17	12	0.02	-63.00	2935.00	726	20230915	-31.54	467	20240909	6.42	610	-18.52	20240423	467	6.42	20240909	682	-27.13	20231212	467	6.42	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
25	20240926	090302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	490	0	3	0.00	382782	781	0.80	490	497	490	637	343	490	490.12	0.77	0	174	504	496	488	480	472	501	485	507	147	500	340	1	1	101310372	496	-7.78	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.51	467	20240909	4.93	610	-19.67	20240423	467	4.93	20240909	682	-28.15	20231212	467	4.93	20240909	0.54	N	012160	500	506 억		782445	N	N	71	N	00	N
26	20240925	160300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	490	4	2	0.82	47578817	97399	493.61	484	496	480	631	341	486	488.49	0.77	0	-2014	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	496	-7.78	0.17	12	0.10	-63.00	2935.00	726	20230915	-32.51	467	20240909	4.93	610	-19.67	20240423	467	4.93	20240909	682	-28.15	20231212	467	4.93	20240909	0.57	N	012160	500	506 억		784459	N	N	71	N	00	N
27	20240925	150302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	494	8	2	1.65	43215955	88521	448.62	484	496	480	631	341	486	488.20	0.77	0	-1175	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	500	-7.84	0.17	12	0.09	-63.00	2935.00	726	20230915	-31.96	467	20240909	5.78	610	-19.02	20240423	467	5.78	20240909	682	-27.57	20231212	467	5.78	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
28	20240925	140302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	3	2	0.62	13632452	28115	142.48	484	489	480	631	341	486	484.88	0.77	0	-4790	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.64	467	20240909	4.71	610	-19.84	20240423	467	4.71	20240909	682	-28.30	20231212	467	4.71	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
29	20240925	130303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	3	2	0.62	13481353	27806	140.92	484	489	480	631	341	486	484.84	0.77	0	-4790	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.64	467	20240909	4.71	610	-19.84	20240423	467	4.71	20240909	682	-28.30	20231212	467	4.71	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
30	20240925	120302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	0	3	0.00	10672738	22040	111.70	484	489	480	631	341	486	484.24	0.77	0	-3535	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	492	-7.71	0.17	12	0.02	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
31	20240925	110302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	1	2	0.21	9420892	19458	98.61	484	489	480	631	341	486	484.17	0.77	0	-3285	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.02	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
32	20240925	100303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	0	3	0.00	3123388	6419	32.53	484	489	483	631	341	486	486.58	0.77	0	-2885	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	492	-7.71	0.17	12	0.01	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
33	20240925	090302	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	-2	5	-0.41	411886	851	4.31	484	484	484	631	341	486	484.00	0.77	0	-51	494	490	483	479	472	492	481	507	145	500	340	1	1	101310372	490	-7.68	0.16	12	0.00	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.57	N	012160	500	506 억		784459	N	N	7	N	00	N
34	20240924	160301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	10	2	2.10	9504233	19732	21.20	483	487	476	618	334	476	481.67	0.77	0	131	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	492	-7.71	0.17	12	0.02	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.57	N	012160	500	506 억		784328	N	N	7	N	00	N
35	20240924	150300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	6	2	1.26	9280793	19272	20.70	483	487	476	618	334	476	481.57	0.77	0	132	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
36	20240924	140300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	6	2	1.26	8916847	18515	19.89	483	487	476	618	334	476	481.60	0.77	0	132	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	682	-29.33	20231212	467	3.21	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
37	20240924	130300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	10	2	2.10	4058358	8390	9.01	483	487	480	618	334	476	483.71	0.77	0	-98	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	492	-7.71	0.17	12	0.01	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
38	20240924	120301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	8	2	1.68	3069442	6347	6.82	483	487	480	618	334	476	483.61	0.77	0	41	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	490	-7.68	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	682	-29.03	20231212	467	3.64	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
39	20240924	110300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	11	2	2.31	1153974	2387	2.56	483	487	480	618	334	476	483.44	0.77	0	-61	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	493	-7.73	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	682	-28.59	20231212	467	4.28	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
40	20240924	100300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	10	2	2.10	304589	631	0.68	483	487	480	618	334	476	482.71	0.77	0	-21	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	492	-7.71	0.17	12	0.00	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	682	-28.74	20231212	467	4.07	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
41	20240924	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	476	0	3	0.00	0	0	0.00	0	0	0	618	334	476	0.00	0.77	0	0	502	488	482	468	462	486	466	507	142	500	330	1	1	101310372	482	-7.56	0.16	12	0.00	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.57	N	012160	500	506 억		784328	N	N	0	N	00	N
42	20240923	160300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	476	-8	5	-1.65	44810066	93084	210.05	484	496	476	629	339	484	481.39	0.77	0	-238	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	482	-7.56	0.16	12	0.09	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	682	-30.21	20231212	467	1.93	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
43	20240923	150300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	477	-7	5	-1.45	39482080	81895	184.80	484	496	477	629	339	484	482.11	0.77	0	9751	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	483	-7.57	0.16	12	0.08	-63.00	2935.00	726	20230915	-34.30	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	682	-30.06	20231212	467	2.14	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
44	20240923	140301	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	1	2	0.21	25807375	53372	120.44	484	496	480	629	339	484	483.54	0.77	0	5178	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	491	-7.70	0.17	12	0.05	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	682	-28.89	20231212	467	3.85	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
45	20240923	130300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	-1	5	-0.21	24541205	50740	114.50	484	496	480	629	339	484	483.67	0.77	0	5178	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	489	-7.67	0.16	12	0.05	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	682	-29.18	20231212	467	3.43	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
46	20240923	120259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	490	6	2	1.24	6921990	14245	32.14	484	496	484	629	339	484	485.92	0.77	0	-260	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	496	-7.78	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.51	467	20240909	4.93	610	-19.67	20240423	467	4.93	20240909	682	-28.15	20231212	467	4.93	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
47	20240923	110300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	5	2	1.03	2476312	5094	11.49	484	496	484	629	339	484	486.12	0.77	0	-1020	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	495	-7.76	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.64	467	20240909	4.71	610	-19.84	20240423	467	4.71	20240909	682	-28.30	20231212	467	4.71	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
48	20240923	100259	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	5	2	1.03	2389461	4916	11.09	484	496	484	629	339	484	486.06	0.77	0	-1020	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	495	-7.76	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.64	467	20240909	4.71	610	-19.84	20240423	467	4.71	20240909	682	-28.30	20231212	467	4.71	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
49	20240923	090300	57	100.00	KOSPI		철강.금속	N	N	N	N		N	496	12	2	2.48	5820	12	0.03	484	496	484	629	339	484	485.00	0.77	0	-1	494	488	484	478	474	487	477	507	145	500	330	1	1	101310372	502	-7.87	0.17	12	0.00	-63.00	2935.00	726	20230915	-31.68	467	20240909	6.21	610	-18.69	20240423	467	6.21	20240909	682	-27.27	20231212	467	6.21	20240909	0.56	N	012160	500	506 억		784566	N	N	0	N	00	N
50	20240913	160249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	5	2	1.04	14844188	30784	111.97	480	488	480	626	338	482	482.20	0.78	0	-302	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	493	-7.73	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	726	-32.92	20230915	467	4.28	20240909	0.57	N	012160	500	506 억		788830	N	N	8	N	00	N
51	20240913	150252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	5	2	1.04	14573422	30228	109.95	480	488	480	626	338	482	482.12	0.78	0	-276	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	493	-7.73	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	726	-32.92	20230915	467	4.28	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
52	20240913	140252	57	100.00	KOSPI		철강.금속	N	N	N	N		N	488	6	2	1.24	14461962	29997	109.11	480	488	480	626	338	482	482.11	0.78	0	-261	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	494	-7.75	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.78	467	20240909	4.50	610	-20.00	20240423	467	4.50	20240909	726	-32.78	20230915	467	4.50	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
53	20240913	130249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	0	3	0.00	11018144	22913	83.34	480	487	480	626	338	482	480.87	0.78	0	-155	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	726	-33.61	20230915	467	3.21	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
54	20240913	120250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	3	2	0.62	10695198	22243	80.91	480	487	480	626	338	482	480.83	0.78	0	-130	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.02	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	726	-33.20	20230915	467	3.85	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
55	20240913	110251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	4	2	0.83	327654	680	2.47	480	487	480	626	338	482	481.84	0.78	0	-113	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	492	-7.71	0.17	12	0.00	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	726	-33.06	20230915	467	4.07	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
56	20240913	100251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	1	2	0.21	313609	651	2.37	480	487	480	626	338	482	481.73	0.78	0	-106	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.00	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	726	-33.47	20230915	467	3.43	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
57	20240913	090251	57	100.00	KOSPI		철강.금속	N	N	N	N		N	480	-2	5	-0.41	162250	338	1.23	480	481	480	626	338	482	480.03	0.78	0	-34	505	493	485	473	465	489	469	507	144	500	330	1	1	101310372	486	-7.62	0.16	12	0.00	-63.00	2935.00	726	20230915	-33.88	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	726	-33.88	20230915	467	2.78	20240909	0.57	N	012160	500	506 억		788830	N	N	7	N	00	N
58	20240912	160250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	3	2	0.63	13264687	27488	52.42	484	497	477	622	336	479	482.56	0.78	0	98	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	488	-7.65	0.16	12	0.03	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	726	-33.61	20230915	467	3.21	20240909	0.57	N	012160	500	506 억		788732	N	N	7	N	00	N
59	20240912	150249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	5	2	1.04	11292683	23398	44.62	484	497	477	622	336	479	482.63	0.78	0	957	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	490	-7.68	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	726	-33.33	20230915	467	3.64	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
60	20240912	140250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	4	2	0.84	11287369	23387	44.60	484	497	477	622	336	479	482.63	0.78	0	967	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	489	-7.67	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	726	-33.47	20230915	467	3.43	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
61	20240912	130248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	6	2	1.25	10275572	21291	40.60	484	497	477	622	336	479	482.63	0.78	0	1322	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	491	-7.70	0.17	12	0.02	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	726	-33.20	20230915	467	3.85	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
62	20240912	120248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	7	2	1.46	6142419	12711	24.24	484	497	477	622	336	479	483.24	0.78	0	87	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	492	-7.71	0.17	12	0.01	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	726	-33.06	20230915	467	4.07	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
63	20240912	110248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	4	2	0.84	5742013	11882	22.66	484	497	477	622	336	479	483.25	0.78	0	98	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	489	-7.67	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	726	-33.47	20230915	467	3.43	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
64	20240912	100249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	8	2	1.67	426029	884	1.69	484	487	477	622	336	479	481.93	0.78	0	-65	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	493	-7.73	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.92	467	20240909	4.28	610	-20.16	20240423	467	4.28	20240909	726	-32.92	20230915	467	4.28	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
65	20240912	090249	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	5	2	1.04	484	1	0.00	484	484	484	622	336	479	484.00	0.78	0	-1	496	487	481	472	466	484	469	507	143	500	330	1	1	101310372	490	-7.68	0.16	12	0.00	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	726	-33.33	20230915	467	3.64	20240909	0.57	N	012160	500	506 억		788732	N	N	0	N	00	N
66	20240911	160246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	479	-1	5	-0.21	25429222	52434	228.86	486	490	475	624	336	480	485.02	0.78	0	-2200	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	485	-7.60	0.16	12	0.05	-63.00	2935.00	726	20230915	-34.02	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	726	-34.02	20230915	467	2.57	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
67	20240911	150247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	3	2	0.62	24635461	50775	221.62	486	490	475	624	336	480	485.24	0.78	0	-2126	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	489	-7.67	0.16	12	0.05	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	726	-33.47	20230915	467	3.43	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
68	20240911	140248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	4	2	0.83	24255909	49981	218.15	486	490	475	624	336	480	485.36	0.78	0	-2126	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	490	-7.68	0.16	12	0.05	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	726	-33.33	20230915	467	3.64	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
69	20240911	130245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	481	1	2	0.21	23337449	48069	209.81	486	490	475	624	336	480	485.56	0.78	0	-1889	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	487	-7.63	0.16	12	0.05	-63.00	2935.00	726	20230915	-33.75	467	20240909	3.00	610	-21.15	20240423	467	3.00	20240909	726	-33.75	20230915	467	3.00	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
70	20240911	120250	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	5	2	1.04	15910242	32616	142.36	486	490	475	624	336	480	487.93	0.78	0	-1640	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.03	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	726	-33.20	20230915	467	3.85	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
71	20240911	110244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	2	2	0.42	3178449	6603	28.82	486	486	475	624	336	480	481.48	0.78	0	-1593	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	726	-33.61	20230915	467	3.21	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
72	20240911	100245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	5	2	1.04	2128099	4422	19.30	486	486	475	624	336	480	481.41	0.78	0	-129	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	491	-7.70	0.17	12	0.00	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	726	-33.20	20230915	467	3.85	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
73	20240911	090247	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	6	2	1.25	240486	501	2.19	486	486	486	624	336	480	486.00	0.78	0	-1	493	486	481	474	469	484	472	507	144	500	330	1	1	101310372	492	-7.71	0.17	12	0.00	-63.00	2935.00	726	20230915	-33.06	467	20240909	4.07	610	-20.33	20240423	467	4.07	20240909	726	-33.06	20230915	467	4.07	20240909	0.57	N	012160	500	506 억		790932	N	N	0	N	00	N
74	20240910	160246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	480	4	2	0.84	11009690	22911	83.16	483	488	476	618	334	476	480.54	0.78	0	-2833	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	486	-7.62	0.16	12	0.02	-63.00	2935.00	726	20230915	-33.88	467	20240909	2.78	610	-21.31	20240423	467	2.78	20240909	726	-33.88	20230915	467	2.78	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
75	20240910	150248	57	100.00	KOSPI		철강.금속	N	N	N	N		N	479	3	2	0.63	9658575	20086	72.90	483	488	476	618	334	476	480.86	0.78	0	-2899	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	726	20230915	-34.02	467	20240909	2.57	610	-21.48	20240423	467	2.57	20240909	726	-34.02	20230915	467	2.57	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
76	20240910	140246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	483	7	2	1.47	7013846	14556	52.83	483	488	476	618	334	476	481.85	0.78	0	-2935	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	489	-7.67	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.47	467	20240909	3.43	610	-20.82	20240423	467	3.43	20240909	726	-33.47	20230915	467	3.43	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
77	20240910	130246	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	8	2	1.68	6737613	13983	50.75	483	488	476	618	334	476	481.84	0.78	0	-2434	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	490	-7.68	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	726	-33.33	20230915	467	3.64	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
78	20240910	120245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	484	8	2	1.68	5221983	10822	39.28	483	488	476	618	334	476	482.53	0.78	0	-2676	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	490	-7.68	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.33	467	20240909	3.64	610	-20.66	20240423	467	3.64	20240909	726	-33.33	20230915	467	3.64	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
79	20240910	110245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	485	9	2	1.89	5069163	10505	38.13	483	488	476	618	334	476	482.55	0.78	0	-2676	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	491	-7.70	0.17	12	0.01	-63.00	2935.00	726	20230915	-33.20	467	20240909	3.85	610	-20.49	20240423	467	3.85	20240909	726	-33.20	20230915	467	3.85	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
80	20240910	100245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	482	6	2	1.26	2976858	6177	22.42	483	486	476	618	334	476	481.93	0.78	0	-1213	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	488	-7.65	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.61	467	20240909	3.21	610	-20.98	20240423	467	3.21	20240909	726	-33.61	20230915	467	3.21	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
81	20240910	090245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	476	0	3	0.00	0	0	0.00	0	0	0	618	334	476	0.00	0.78	0	0	483	479	473	469	463	481	471	507	142	500	330	1	1	101310372	482	-7.56	0.16	12	0.00	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	726	-34.44	20230915	467	1.93	20240909	0.57	N	012160	500	506 억		793899	N	N	0	N	00	N
82	20240909	160242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	476	4	2	0.85	12992107	27552	58.43	468	477	467	613	331	472	471.55	0.79	0	-2199	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	482	-7.56	0.16	12	0.03	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	726	-34.44	20230915	467	1.93	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
83	20240909	150243	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	476	4	2	0.85	10295484	21842	46.32	468	477	467	613	331	472	471.36	0.79	0	-2186	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	482	-7.56	0.16	12	0.02	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	726	-34.44	20230915	467	1.93	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
84	20240909	140244	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	476	4	2	0.85	9344252	19823	42.04	468	477	467	613	331	472	471.38	0.79	0	-2426	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	482	-7.56	0.16	12	0.02	-63.00	2935.00	726	20230915	-34.44	467	20240909	1.93	610	-21.97	20240423	467	1.93	20240909	726	-34.44	20230915	467	1.93	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
85	20240909	130242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	477	5	2	1.06	9232976	19589	41.54	468	477	467	613	331	472	471.33	0.79	0	-2411	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	483	-7.57	0.16	12	0.02	-63.00	2935.00	726	20230915	-34.30	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	726	-34.30	20230915	467	2.14	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
86	20240909	120242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	474	2	2	0.42	6517091	13824	29.32	468	477	467	613	331	472	471.43	0.79	0	-2411	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	480	-7.52	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.71	467	20240909	1.50	610	-22.30	20240423	467	1.50	20240909	726	-34.71	20230915	467	1.50	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
87	20240909	110242	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	477	5	2	1.06	3827625	8135	17.25	468	477	467	613	331	472	470.51	0.79	0	-2480	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	483	-7.57	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.30	467	20240909	2.14	610	-21.80	20240423	467	2.14	20240909	726	-34.30	20230915	467	2.14	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
88	20240909	100245	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	473	1	2	0.21	3425614	7288	15.46	468	477	467	613	331	472	470.03	0.79	0	-2480	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	479	-7.51	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.85	467	20240909	1.28	610	-22.46	20240423	467	1.28	20240909	726	-34.85	20230915	467	1.28	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
89	20240909	090241	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	472	0	3	0.00	481248	1020	2.16	468	472	468	613	331	472	471.81	0.79	0	-7	482	476	474	468	466	476	468	507	141	500	330	1	1	101310372	478	-7.49	0.16	12	0.00	-63.00	2935.00	726	20230915	-34.99	468	20240909	0.85	610	-22.62	20240423	468	0.85	20240909	726	-34.99	20230915	468	0.85	20240909	0.57	N	012160	500	506 억		796302	N	N	0	N	00	N
90	20240906	160240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	472	-6	5	-1.26	22391998	47156	124.89	478	480	472	621	335	478	474.85	0.79	0	-3124	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	478	-7.49	0.16	12	0.05	-63.00	2935.00	726	20230915	-34.99	470	20240904	0.43	610	-22.62	20240423	470	0.43	20240904	726	-34.99	20230915	470	0.43	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
91	20240906	150244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	475	-3	5	-0.63	20813380	43816	116.04	478	480	472	621	335	478	475.02	0.79	0	-3443	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	481	-7.54	0.16	12	0.04	-63.00	2935.00	726	20230915	-34.57	470	20240904	1.06	610	-22.13	20240423	470	1.06	20240904	726	-34.57	20230915	470	1.06	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
92	20240906	140244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	480	2	2	0.42	20733199	43647	115.59	478	480	472	621	335	478	475.02	0.79	0	-3431	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	486	-7.62	0.16	12	0.04	-63.00	2935.00	726	20230915	-33.88	470	20240904	2.13	610	-21.31	20240423	470	2.13	20240904	726	-33.88	20230915	470	2.13	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
93	20240906	130241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	478	0	3	0.00	19618889	41307	109.40	478	480	472	621	335	478	474.95	0.79	0	-3053	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.04	-63.00	2935.00	726	20230915	-34.16	470	20240904	1.70	610	-21.64	20240423	470	1.70	20240904	726	-34.16	20230915	470	1.70	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
94	20240906	120243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	478	0	3	0.00	19429340	40908	108.34	478	480	472	621	335	478	474.95	0.79	0	-2869	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.04	-63.00	2935.00	726	20230915	-34.16	470	20240904	1.70	610	-21.64	20240423	470	1.70	20240904	726	-34.16	20230915	470	1.70	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
95	20240906	110245	57	100.00	KOSPI		철강.금속	N	N	N	N		N	475	-3	5	-0.63	14571880	30652	81.18	478	480	474	621	335	478	475.40	0.79	0	-1246	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	481	-7.54	0.16	12	0.03	-63.00	2935.00	726	20230915	-34.57	470	20240904	1.06	610	-22.13	20240423	470	1.06	20240904	726	-34.57	20230915	470	1.06	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
96	20240906	100241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	475	-3	5	-0.63	2877154	6059	16.05	478	478	474	621	335	478	474.86	0.79	0	-1003	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	481	-7.54	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.57	470	20240904	1.06	610	-22.13	20240423	470	1.06	20240904	726	-34.57	20230915	470	1.06	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
97	20240906	090244	57	100.00	KOSPI		철강.금속	N	N	N	N		N	478	0	3	0.00	0	0	0.00	0	0	0	621	335	478	0.00	0.79	0	0	486	482	477	473	468	484	475	507	143	500	330	1	1	101310372	484	-7.59	0.16	12	0.00	-63.00	2935.00	726	20230915	-34.16	470	20240904	1.70	610	-21.64	20240423	470	1.70	20240904	726	-34.16	20230915	470	1.70	20240904	0.58	N	012160	500	506 억		799785	N	N	0	N	00	N
98	20240905	160239	57	100.00	KOSPI		철강.금속	N	N	N	N		N	478	6	2	1.27	18019568	37759	24.35	472	481	472	613	331	472	477.23	0.79	0	-706	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	484	-7.59	0.16	12	0.04	-63.00	2935.00	726	20230915	-34.16	470	20240904	1.70	610	-21.64	20240423	470	1.70	20240904	726	-34.16	20230915	470	1.70	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
99	20240905	150243	57	100.00	KOSPI		철강.금속	N	N	N	N		N	477	5	2	1.06	15560043	32590	21.02	472	481	472	613	331	472	477.45	0.79	0	-807	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	483	-7.57	0.16	12	0.03	-63.00	2935.00	726	20230915	-34.30	470	20240904	1.49	610	-21.80	20240423	470	1.49	20240904	726	-34.30	20230915	470	1.49	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
100	20240905	140242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	480	8	2	1.69	13315411	27876	17.98	472	481	472	613	331	472	477.67	0.79	0	-797	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	486	-7.62	0.16	12	0.03	-63.00	2935.00	726	20230915	-33.88	470	20240904	2.13	610	-21.31	20240423	470	2.13	20240904	726	-33.88	20230915	470	2.13	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
101	20240905	130242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	479	7	2	1.48	9586393	20062	12.94	472	481	472	613	331	472	477.84	0.79	0	-667	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	485	-7.60	0.16	12	0.02	-63.00	2935.00	726	20230915	-34.02	470	20240904	1.91	610	-21.48	20240423	470	1.91	20240904	726	-34.02	20230915	470	1.91	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
102	20240905	120240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	479	7	2	1.48	4329982	9100	5.87	472	481	472	613	331	472	475.82	0.79	0	-607	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	485	-7.60	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.02	470	20240904	1.91	610	-21.48	20240423	470	1.91	20240904	726	-34.02	20230915	470	1.91	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
103	20240905	110240	57	100.00	KOSPI		철강.금속	N	N	N	N		N	480	8	2	1.69	2624665	5538	3.57	472	481	472	613	331	472	473.94	0.79	0	-169	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	486	-7.62	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.88	470	20240904	2.13	610	-21.31	20240423	470	2.13	20240904	726	-33.88	20230915	470	2.13	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
104	20240905	100241	57	100.00	KOSPI		철강.금속	N	N	N	N		N	481	9	2	1.91	2426896	5125	3.30	472	481	472	613	331	472	473.54	0.79	0	-168	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	487	-7.63	0.16	12	0.01	-63.00	2935.00	726	20230915	-33.75	470	20240904	2.34	610	-21.15	20240423	470	2.34	20240904	726	-33.75	20230915	470	2.34	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
105	20240905	090242	57	100.00	KOSPI		철강.금속	N	N	N	N		N	472	0	3	0.00	1458480	3090	1.99	472	472	472	613	331	472	472.00	0.79	0	0	493	482	476	465	459	479	462	507	141	500	330	1	1	101310372	478	-7.49	0.16	12	0.00	-63.00	2935.00	726	20230915	-34.99	470	20240904	0.43	610	-22.62	20240423	470	0.43	20240904	726	-34.99	20230915	470	0.43	20240904	0.59	N	012160	500	506 억		800659	N	N	3	N	00	N
106	20240904	160237	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	472	-16	5	-3.28	73621305	155076	456.62	481	487	470	634	342	488	474.76	0.79	0	-4576	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	478	-7.49	0.16	12	0.15	-63.00	2935.00	726	20230915	-34.99	470	20240904	0.43	610	-22.62	20240423	470	0.43	20240904	726	-34.99	20230915	470	0.43	20240904	0.59	N	012160	500	506 억		805235	N	N	3	N	00	N
107	20240904	150240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	474	-14	5	-2.87	66634391	140308	413.13	481	487	470	634	342	488	474.92	0.79	0	-1682	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	480	-7.52	0.16	12	0.14	-63.00	2935.00	726	20230915	-34.71	470	20240904	0.85	610	-22.30	20240423	470	0.85	20240904	726	-34.71	20230915	470	0.85	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
108	20240904	140240	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	477	-11	5	-2.25	46081300	97069	285.82	481	487	470	634	342	488	474.73	0.79	0	-1481	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	483	-7.57	0.16	12	0.10	-63.00	2935.00	726	20230915	-34.30	470	20240904	1.49	610	-21.80	20240423	470	1.49	20240904	726	-34.30	20230915	470	1.49	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
109	20240904	130239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	474	-14	5	-2.87	44851451	94473	278.17	481	487	470	634	342	488	474.75	0.79	0	-1466	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	480	-7.52	0.16	12	0.09	-63.00	2935.00	726	20230915	-34.71	470	20240904	0.85	610	-22.30	20240423	470	0.85	20240904	726	-34.71	20230915	470	0.85	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
110	20240904	120238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	480	-8	5	-1.64	36451735	76775	226.06	481	487	470	634	342	488	474.79	0.79	0	-1410	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	486	-7.62	0.16	12	0.08	-63.00	2935.00	726	20230915	-33.88	470	20240904	2.13	610	-21.31	20240423	470	2.13	20240904	726	-33.88	20230915	470	2.13	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
111	20240904	110239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	479	-9	5	-1.84	35181646	74105	218.20	481	487	470	634	342	488	474.75	0.79	0	-1076	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	485	-7.60	0.16	12	0.07	-63.00	2935.00	726	20230915	-34.02	470	20240904	1.91	610	-21.48	20240423	470	1.91	20240904	726	-34.02	20230915	470	1.91	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
112	20240904	100239	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	478	-10	5	-2.05	12457370	26022	76.62	481	487	475	634	342	488	478.72	0.79	0	-1598	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	484	-7.59	0.16	12	0.03	-63.00	2935.00	726	20230915	-34.16	475	20240904	0.63	610	-21.64	20240423	475	0.63	20240904	726	-34.16	20230915	475	0.63	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
113	20240904	090238	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	478	-10	5	-2.05	3200743	6666	19.63	481	481	478	634	342	488	480.16	0.79	0	0	504	496	491	483	478	500	487	507	146	500	340	1	1	101310372	484	-7.59	0.16	12	0.01	-63.00	2935.00	726	20230915	-34.16	478	20240904	0.00	610	-21.64	20240423	478	0.00	20240904	726	-34.16	20230915	478	0.00	20240904	0.59	N	012160	500	506 억		805235	N	N	22	N	00	N
114	20240903	160236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	488	2	2	0.41	16634050	33962	56.40	486	499	486	631	341	486	489.78	0.80	0	-2668	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	494	-7.75	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.78	480	20240805	1.67	610	-20.00	20240423	480	1.67	20240805	726	-32.78	20230915	480	1.67	20240805	0.59	N	012160	500	506 억		807903	N	N	22	N	00	N
115	20240903	150238	57	100.00	KOSPI		철강.금속	N	N	N	N		N	492	6	2	1.23	14161666	28896	47.99	486	499	486	631	341	486	490.09	0.80	0	-2668	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	498	-7.81	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.23	480	20240805	2.50	610	-19.34	20240423	480	2.50	20240805	726	-32.23	20230915	480	2.50	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
116	20240903	140237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	498	12	2	2.47	10656067	21786	36.18	486	498	486	631	341	486	489.12	0.80	0	-1654	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	505	-7.90	0.17	12	0.02	-63.00	2935.00	726	20230915	-31.40	480	20240805	3.75	610	-18.36	20240423	480	3.75	20240805	726	-31.40	20230915	480	3.75	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
117	20240903	130236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	490	4	2	0.82	7171937	14714	24.44	486	494	486	631	341	486	487.42	0.80	0	-394	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	496	-7.78	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.51	480	20240805	2.08	610	-19.67	20240423	480	2.08	20240805	726	-32.51	20230915	480	2.08	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
118	20240903	120235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	3	2	0.62	6426209	13189	21.90	486	494	486	631	341	486	487.24	0.80	0	-394	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
119	20240903	110234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	3	2	0.62	5885419	12079	20.06	486	494	486	631	341	486	487.24	0.80	0	-394	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	495	-7.76	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
120	20240903	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	491	5	2	1.03	1707391	3501	5.81	486	494	486	631	341	486	487.69	0.80	0	-379	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	497	-7.79	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.37	480	20240805	2.29	610	-19.51	20240423	480	2.29	20240805	726	-32.37	20230915	480	2.29	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
121	20240903	090235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	487	1	2	0.21	956070	1967	3.27	486	494	486	631	341	486	486.05	0.80	0	-1	503	494	490	481	477	492	479	507	145	500	340	1	1	101310372	493	-7.73	0.17	12	0.00	-63.00	2935.00	726	20230915	-32.92	480	20240805	1.46	610	-20.16	20240423	480	1.46	20240805	726	-32.92	20230915	480	1.46	20240805	0.59	N	012160	500	506 억		807903	N	N	5	N	00	N
122	20240902	160234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	486	-1	5	-0.21	29286759	60214	52.99	487	499	486	633	341	487	486.38	0.80	0	-583	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	492	-7.71	0.17	12	0.06	-63.00	2935.00	726	20230915	-33.06	480	20240805	1.25	610	-20.33	20240423	480	1.25	20240805	726	-33.06	20230915	480	1.25	20240805	0.59	N	012160	500	506 억		808486	N	N	5	N	00	N
123	20240902	150237	57	100.00	KOSPI		철강.금속	N	N	N	N		N	488	1	2	0.21	17205244	35356	31.11	487	499	486	633	341	487	486.63	0.80	0	-558	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	494	-7.75	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.78	480	20240805	1.67	610	-20.00	20240423	480	1.67	20240805	726	-32.78	20230915	480	1.67	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
124	20240902	140236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	2	2	0.41	17100114	35141	30.92	487	499	486	633	341	487	486.61	0.80	0	-558	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
125	20240902	130235	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	2	2	0.41	17099136	35139	30.92	487	499	486	633	341	487	486.61	0.80	0	-558	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
126	20240902	120236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	2	2	0.41	12524466	25732	22.64	487	499	486	633	341	487	486.73	0.80	0	-558	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.03	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
127	20240902	110236	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	2	2	0.41	11471649	23579	20.75	487	499	486	633	341	487	486.52	0.80	0	-1564	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.02	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
128	20240902	100234	57	100.00	KOSPI		철강.금속	N	N	N	N		N	489	2	2	0.41	3459445	7094	6.24	487	499	487	633	341	487	487.66	0.80	0	-1564	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	495	-7.76	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.64	480	20240805	1.88	610	-19.84	20240423	480	1.88	20240805	726	-32.64	20230915	480	1.88	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N
129	20240902	090232	57	100.00	KOSPI		철강.금속	N	N	N	N		N	491	4	2	0.82	2577348	5286	4.65	487	499	487	633	341	487	487.58	0.80	0	-111	502	494	489	481	476	492	479	507	146	500	340	1	1	101310372	497	-7.79	0.17	12	0.01	-63.00	2935.00	726	20230915	-32.37	480	20240805	2.29	610	-19.51	20240423	480	2.29	20240805	726	-32.37	20230915	480	2.29	20240805	0.59	N	012160	500	506 억		808486	N	N	7	N	00	N