KissMeData/058650/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	160558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	-1700	5	-1.66	6076100	60	77.92	102600	102600	100900	133300	71900	102600	101268.33	1.18	0	-7	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47171	N	N	34	N	00	N
3	20240930	150606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-600	5	-0.58	1735600	17	22.08	102600	102600	101800	133300	71900	102600	102094.12	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
4	20240930	140604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-600	5	-0.58	1429800	14	18.18	102600	102600	102000	133300	71900	102600	102128.57	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
5	20240930	130604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-600	5	-0.58	1327800	13	16.88	102600	102600	102000	133300	71900	102600	102138.46	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
6	20240930	120601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-600	5	-0.58	1327800	13	16.88	102600	102600	102000	133300	71900	102600	102138.46	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
7	20240930	110558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	307800	3	3.90	102600	102600	102600	133300	71900	102600	102600.00	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
8	20240930	100557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	307800	3	3.90	102600	102600	102600	133300	71900	102600	102600.00	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
9	20240930	090536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	0	0	0.00	0	0	0	133300	71900	102600	0.00	1.18	0	0	106866	104732	103366	101232	99866	104050	100550	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47171	N	N	0	N	00	N
10	20240927	160559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	100	2	0.10	7947500	77	256.67	105500	105500	102000	133200	71800	102500	103214.29	1.18	0	-42	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
11	20240927	150604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-500	5	-0.49	7640300	74	246.67	105500	105500	102000	133200	71800	102500	103247.30	1.18	0	-42	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
12	20240927	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	400	2	0.39	6616700	64	213.33	105500	105500	102600	133200	71800	102500	103385.94	1.18	0	-39	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
13	20240927	130603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	1300	2	1.27	1471700	14	46.67	105500	105500	102600	133200	71800	102500	105121.43	1.18	0	1	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	89400	20240806	16.11	132000	-21.36	20240220	89400	16.11	20240806	132000	-21.36	20240220	89400	16.11	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
14	20240927	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	1300	2	1.27	1471700	14	46.67	105500	105500	102600	133200	71800	102500	105121.43	1.18	0	1	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	89400	20240806	16.11	132000	-21.36	20240220	89400	16.11	20240806	132000	-21.36	20240220	89400	16.11	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
15	20240927	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	1300	2	1.27	1471700	14	46.67	105500	105500	102600	133200	71800	102500	105121.43	1.18	0	1	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	89400	20240806	16.11	132000	-21.36	20240220	89400	16.11	20240806	132000	-21.36	20240220	89400	16.11	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
16	20240927	100603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	1300	2	1.27	1471700	14	46.67	105500	105500	102600	133200	71800	102500	105121.43	1.18	0	1	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4152	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.36	89400	20240806	16.11	132000	-21.36	20240220	89400	16.11	20240806	132000	-21.36	20240220	89400	16.11	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
17	20240927	090602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	2300	2	2.24	1265300	12	40.00	105500	105500	104800	133200	71800	102500	105441.67	1.18	0	1	103033	102766	102233	101966	101433	102900	102100	200	30700	5000	69700	100	1	4000000	4192	5.11	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.61	89400	20240806	17.23	132000	-20.61	20240220	89400	17.23	20240806	132000	-20.61	20240220	89400	17.23	20240806	0.00	N	058650	5000	200 억		47177	N	N	1	N	00	N
18	20240926	160552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	800	2	0.79	3070400	30	43.48	101700	102500	101700	132200	71200	101700	102346.67	1.18	0	15	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	0.00	N	058650	5000	200 억		47181	N	N	1	N	00	N
19	20240926	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	800	2	0.79	713600	7	10.14	101700	102500	101700	132200	71200	101700	101942.86	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
20	20240926	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	100	2	0.10	508600	5	7.25	101700	101800	101700	132200	71200	101700	101720.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
21	20240926	130559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	100	2	0.10	508600	5	7.25	101700	101800	101700	132200	71200	101700	101720.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
22	20240926	120600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	0	3	0.00	406800	4	5.80	101700	101700	101700	132200	71200	101700	101700.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
23	20240926	110559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	0	3	0.00	406800	4	5.80	101700	101700	101700	132200	71200	101700	101700.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
24	20240926	100559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	0	3	0.00	406800	4	5.80	101700	101700	101700	132200	71200	101700	101700.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
25	20240926	090557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	0	3	0.00	406800	4	5.80	101700	101700	101700	132200	71200	101700	101700.00	1.18	0	0	103433	102566	102133	101266	100833	102350	101050	200	30500	5000	69150	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47181	N	N	0	N	00	N
26	20240925	160552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	-400	5	-0.39	7073700	69	32.55	103000	103000	101700	132700	71500	102100	102517.39	1.18	0	3	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
27	20240925	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	-400	5	-0.39	5954900	58	27.36	103000	103000	101700	132700	71500	102100	102670.69	1.18	0	2	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
28	20240925	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101700	-400	5	-0.39	5954900	58	27.36	103000	103000	101700	132700	71500	102100	102670.69	1.18	0	2	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4068	4.96	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.95	89400	20240806	13.76	132000	-22.95	20240220	89400	13.76	20240806	132000	-22.95	20240220	89400	13.76	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
29	20240925	130557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	900	2	0.88	515000	5	2.36	103000	103000	103000	132700	71500	102100	103000.00	1.18	0	0	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
30	20240925	120556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	900	2	0.88	515000	5	2.36	103000	103000	103000	132700	71500	102100	103000.00	1.18	0	0	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
31	20240925	110554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	900	2	0.88	103000	1	0.47	103000	103000	103000	132700	71500	102100	103000.00	1.18	0	0	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
32	20240925	100556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	900	2	0.88	103000	1	0.47	103000	103000	103000	132700	71500	102100	103000.00	1.18	0	0	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
33	20240925	090556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	0	3	0.00	0	0	0.00	0	0	0	132700	71500	102100	0.00	1.18	0	0	103433	102766	102333	101666	101233	102550	101450	200	30600	5000	69420	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47179	N	N	0	N	00	N
34	20240924	160552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	-600	5	-0.58	21658000	212	517.07	103000	103000	101900	133500	71900	102700	102160.38	1.18	0	-97	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4084	4.98	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
35	20240924	150553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-300	5	-0.29	19514100	191	465.85	103000	103000	101900	133500	71900	102700	102168.06	1.18	0	-88	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
36	20240924	140552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-700	5	-0.68	11733700	115	280.49	103000	103000	101900	133500	71900	102700	102032.17	1.18	0	-13	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
37	20240924	130552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	-700	5	-0.68	11733700	115	280.49	103000	103000	101900	133500	71900	102700	102032.17	1.18	0	-13	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
38	20240924	120554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	300	2	0.29	103000	1	2.44	103000	103000	103000	133500	71900	102700	103000.00	1.18	0	0	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
39	20240924	110553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	300	2	0.29	103000	1	2.44	103000	103000	103000	133500	71900	102700	103000.00	1.18	0	0	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
40	20240924	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	300	2	0.29	103000	1	2.44	103000	103000	103000	133500	71900	102700	103000.00	1.18	0	0	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
41	20240924	090552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	0	3	0.00	0	0	0.00	0	0	0	133500	71900	102700	0.00	1.18	0	0	107100	104900	103800	101600	100500	104350	101050	200	30800	5000	69830	100	1	4000000	4108	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.20	89400	20240806	14.88	132000	-22.20	20240220	89400	14.88	20240806	132000	-22.20	20240220	89400	14.88	20240806	0.00	N	058650	5000	200 억		47213	N	N	1	N	00	N
42	20240923	160550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	0	3	0.00	4257900	41	29.08	106000	106000	102700	133500	71900	102700	103851.22	1.18	0	-26	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4108	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.20	89400	20240806	14.88	132000	-22.20	20240220	89400	14.88	20240806	132000	-22.20	20240220	89400	14.88	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
43	20240923	150552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	100	2	0.10	4052000	39	27.66	106000	106000	102700	133500	71900	102700	103897.44	1.18	0	-25	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4112	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.12	89400	20240806	14.99	132000	-22.12	20240220	89400	14.99	20240806	132000	-22.12	20240220	89400	14.99	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
44	20240923	140556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	1300	2	1.27	2806300	27	19.15	106000	106000	102700	133500	71900	102700	103937.04	1.18	0	-13	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	89400	20240806	16.33	132000	-21.21	20240220	89400	16.33	20240806	132000	-21.21	20240220	89400	16.33	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
45	20240923	130552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	1300	2	1.27	2598300	25	17.73	106000	106000	102700	133500	71900	102700	103932.00	1.18	0	-11	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	89400	20240806	16.33	132000	-21.21	20240220	89400	16.33	20240806	132000	-21.21	20240220	89400	16.33	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
46	20240923	120551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	200	2	0.19	414300	4	2.84	106000	106000	102700	133500	71900	102700	103575.00	1.18	0	0	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
47	20240923	110551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	200	2	0.19	414300	4	2.84	106000	106000	102700	133500	71900	102700	103575.00	1.18	0	0	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
48	20240923	100550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	200	2	0.19	414300	4	2.84	106000	106000	102700	133500	71900	102700	103575.00	1.18	0	0	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
49	20240923	090550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	3300	2	3.21	106000	1	0.71	106000	106000	106000	133500	71900	102700	106000.00	1.18	0	0	107233	104966	103833	101566	100433	104400	101000	200	30800	5000	69830	100	1	4000000	4240	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.70	89400	20240806	18.57	132000	-19.70	20240220	89400	18.57	20240806	132000	-19.70	20240220	89400	18.57	20240806	0.00	N	058650	5000	200 억		47215	N	N	1	N	00	N
50	20240913	160523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	-200	5	-0.19	12539000	122	321.05	103500	105000	102400	133900	72100	103000	102778.69	1.18	0	-71	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4112	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.12	89400	20240806	14.99	132000	-22.12	20240220	89400	14.99	20240806	132000	-22.12	20240220	89400	14.99	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
51	20240913	150529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-400	5	-0.39	8737200	85	223.68	103500	105000	102400	133900	72100	103000	102790.59	1.18	0	-75	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
52	20240913	140530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-600	5	-0.58	4632900	45	118.42	103500	105000	102400	133900	72100	103000	102953.33	1.18	0	-36	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
53	20240913	130527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	100	2	0.10	1451100	14	36.84	103500	105000	103100	133900	72100	103000	103650.00	1.18	0	-6	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4124	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.89	89400	20240806	15.32	132000	-21.89	20240220	89400	15.32	20240806	132000	-21.89	20240220	89400	15.32	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
54	20240913	120528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	829500	8	21.05	103500	105000	103500	133900	72100	103000	103687.50	1.18	0	0	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
55	20240913	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	726000	7	18.42	103500	105000	103500	133900	72100	103000	103714.29	1.18	0	0	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
56	20240913	100530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	2000	2	1.94	622500	6	15.79	103500	105000	103500	133900	72100	103000	103750.00	1.18	0	0	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
57	20240913	090532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	0	0	0.00	0	0	0	133900	72100	103000	0.00	1.18	0	0	104733	103866	103133	102266	101533	103500	101900	200	30900	5000	70040	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47252	N	N	0	N	00	N
58	20240912	160523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-300	5	-0.29	3922400	38	64.41	104000	104000	102400	134200	72400	103300	103221.05	1.18	0	-2	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
59	20240912	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	-800	5	-0.77	2068400	20	33.90	104000	104000	102400	134200	72400	103300	103420.00	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
60	20240912	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-700	5	-0.68	1863400	18	30.51	104000	104000	102400	134200	72400	103300	103522.22	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
61	20240912	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-700	5	-0.68	1863400	18	30.51	104000	104000	102400	134200	72400	103300	103522.22	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
62	20240912	120525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-900	5	-0.87	1350400	13	22.03	104000	104000	102400	134200	72400	103300	103876.92	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
63	20240912	110523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-900	5	-0.87	1350400	13	22.03	104000	104000	102400	134200	72400	103300	103876.92	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
64	20240912	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-900	5	-0.87	1350400	13	22.03	104000	104000	102400	134200	72400	103300	103876.92	1.18	0	-1	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
65	20240912	090525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	0	3	0.00	0	0	0.00	0	0	0	134200	72400	103300	0.00	1.18	0	0	104166	103732	102966	102532	101766	103950	102750	200	30900	5000	70240	100	1	4000000	4132	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.74	89400	20240806	15.55	132000	-21.74	20240220	89400	15.55	20240806	132000	-21.74	20240220	89400	15.55	20240806	0.00	N	058650	5000	200 억		47258	N	N	0	N	00	N
66	20240911	160514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	1200	2	1.18	6068400	59	22.78	102400	103400	102200	132700	71500	102100	102854.24	1.18	0	-4	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4132	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.74	89400	20240806	15.55	132000	-21.74	20240220	89400	15.55	20240806	132000	-21.74	20240220	89400	15.55	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
67	20240911	150518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	1100	2	1.08	3694100	36	13.90	102400	103400	102200	132700	71500	102100	102613.89	1.18	0	2	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	89400	20240806	15.44	132000	-21.82	20240220	89400	15.44	20240806	132000	-21.82	20240220	89400	15.44	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
68	20240911	140518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102700	600	2	0.59	3590900	35	13.51	102400	103400	102200	132700	71500	102100	102597.14	1.18	0	2	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4108	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.20	89400	20240806	14.88	132000	-22.20	20240220	89400	14.88	20240806	132000	-22.20	20240220	89400	14.88	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
69	20240911	130517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	500	2	0.49	2565100	25	9.65	102400	103400	102200	132700	71500	102100	102604.00	1.18	0	4	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
70	20240911	120521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102800	700	2	0.69	1948700	19	7.34	102400	103400	102200	132700	71500	102100	102563.16	1.18	0	4	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4112	5.01	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.12	89400	20240806	14.99	132000	-22.12	20240220	89400	14.99	20240806	132000	-22.12	20240220	89400	14.99	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
71	20240911	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	1300	2	1.27	1742600	17	6.56	102400	103400	102200	132700	71500	102100	102505.88	1.18	0	4	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
72	20240911	100514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	1300	2	1.27	1742600	17	6.56	102400	103400	102200	132700	71500	102100	102505.88	1.18	0	4	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
73	20240911	090521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	300	2	0.29	204800	2	0.77	102400	102400	102400	132700	71500	102100	102400.00	1.18	0	0	110033	106066	103933	99966	97833	105000	98900	200	30600	5000	69420	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
74	20240910	160514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	-2800	5	-2.67	26864700	259	57.81	105000	107900	101800	136300	73500	104900	103724.71	1.18	0	9	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4084	4.98	0.19	12	0.01	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
75	20240910	150519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-2300	5	-2.19	20838900	200	44.64	105000	107900	102100	136300	73500	104900	104194.50	1.18	0	14	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
76	20240910	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	-2800	5	-2.67	20428600	196	43.75	105000	107900	102100	136300	73500	104900	104227.55	1.18	0	11	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
77	20240910	130516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	400	2	0.38	8995300	85	18.97	105000	107900	105000	136300	73500	104900	105827.06	1.18	0	3	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4212	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.23	89400	20240806	17.79	132000	-20.23	20240220	89400	17.79	20240806	132000	-20.23	20240220	89400	17.79	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
78	20240910	120515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	100	2	0.10	3193300	30	6.70	105000	107900	105000	136300	73500	104900	106443.33	1.18	0	3	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
79	20240910	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	100	2	0.10	105000	1	0.22	105000	105000	105000	136300	73500	104900	105000.00	1.18	0	0	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
80	20240910	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	0	3	0.00	0	0	0.00	0	0	0	136300	73500	104900	0.00	1.18	0	0	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	89400	20240806	17.34	132000	-20.53	20240220	89400	17.34	20240806	132000	-20.53	20240220	89400	17.34	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
81	20240910	090514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	0	3	0.00	0	0	0.00	0	0	0	136300	73500	104900	0.00	1.18	0	0	110166	107532	105066	102432	99966	108850	103750	200	31400	5000	71330	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	89400	20240806	17.34	132000	-20.53	20240220	89400	17.34	20240806	132000	-20.53	20240220	89400	17.34	20240806	0.00	N	058650	5000	200 억		47262	N	N	0	N	00	N
82	20240909	160506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	1400	2	1.35	47000400	448	253.11	103500	107700	102600	134500	72500	103500	104911.61	1.18	0	188	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4196	5.12	0.19	12	0.01	20501.00	539690.00	132000	20240220	-20.53	89400	20240806	17.34	132000	-20.53	20240220	89400	17.34	20240806	132000	-20.53	20240220	89400	17.34	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
83	20240909	150509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	1900	2	1.84	44693000	426	240.68	103500	107700	102600	134500	72500	103500	104913.15	1.18	0	188	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4216	5.14	0.20	12	0.01	20501.00	539690.00	132000	20240220	-20.15	89400	20240806	17.90	132000	-20.15	20240220	89400	17.90	20240806	132000	-20.15	20240220	89400	17.90	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
84	20240909	140513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1500	2	1.45	40700800	388	219.21	103500	107700	102600	134500	72500	103500	104898.97	1.18	0	151	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4200	5.12	0.19	12	0.01	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
85	20240909	130510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	2000	2	1.93	36588200	349	197.18	103500	107700	102600	134500	72500	103500	104837.25	1.18	0	115	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4220	5.15	0.20	12	0.01	20501.00	539690.00	132000	20240220	-20.08	89400	20240806	18.01	132000	-20.08	20240220	89400	18.01	20240806	132000	-20.08	20240220	89400	18.01	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
86	20240909	120507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	4000	2	3.86	29465500	282	159.32	103500	107700	102600	134500	72500	103500	104487.59	1.18	0	82	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4300	5.24	0.20	12	0.01	20501.00	539690.00	132000	20240220	-18.56	89400	20240806	20.25	132000	-18.56	20240220	89400	20.25	20240806	132000	-18.56	20240220	89400	20.25	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
87	20240909	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	1000	2	0.97	7905600	76	42.94	103500	104500	102600	134500	72500	103500	104021.05	1.18	0	43	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4180	5.10	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.83	89400	20240806	16.89	132000	-20.83	20240220	89400	16.89	20240806	132000	-20.83	20240220	89400	16.89	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
88	20240909	100512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	1546900	15	8.47	103500	103500	102600	134500	72500	103500	103126.67	1.18	0	7	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
89	20240909	090506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	0	3	0.00	103500	1	0.56	103500	103500	103500	134500	72500	103500	103500.00	1.18	0	0	107833	105666	103833	101666	99833	104750	100750	200	31000	5000	70380	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
90	20240906	160502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-3400	5	-3.18	18259900	177	84.69	106000	106000	102000	138900	74900	106900	103163.28	1.18	0	17	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
91	20240906	150509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-3700	5	-3.46	13528200	131	62.68	106000	106000	102000	138900	74900	106900	103268.70	1.18	0	2	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	89400	20240806	15.44	132000	-21.82	20240220	89400	15.44	20240806	132000	-21.82	20240220	89400	15.44	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
92	20240906	140510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-3400	5	-3.18	13425000	130	62.20	106000	106000	102000	138900	74900	106900	103269.23	1.18	0	2	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
93	20240906	130508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-3400	5	-3.18	13425000	130	62.20	106000	106000	102000	138900	74900	106900	103269.23	1.18	0	2	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
94	20240906	120509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102200	-4700	5	-4.40	9239000	89	42.58	106000	106000	102200	138900	74900	106900	103808.99	1.18	0	2	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4088	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.58	89400	20240806	14.32	132000	-22.58	20240220	89400	14.32	20240806	132000	-22.58	20240220	89400	14.32	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
95	20240906	110511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	-2700	5	-2.53	4079900	39	18.66	106000	106000	103600	138900	74900	106900	104612.82	1.18	0	2	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
96	20240906	100505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	-1800	5	-1.68	1990600	19	9.09	106000	106000	103600	138900	74900	106900	104768.42	1.18	0	1	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4204	5.13	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.38	89400	20240806	17.56	132000	-20.38	20240220	89400	17.56	20240806	132000	-20.38	20240220	89400	17.56	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
97	20240906	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-3300	5	-3.09	626400	6	2.87	106000	106000	103600	138900	74900	106900	104400.00	1.18	0	0	109366	108132	106366	105132	103366	107250	104250	200	32000	5000	72690	100	1	4000000	4144	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.52	89400	20240806	15.88	132000	-21.52	20240220	89400	15.88	20240806	132000	-21.52	20240220	89400	15.88	20240806	0.00	N	058650	5000	200 억		47263	N	N	0	N	00	N
98	20240905	160500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-1000	5	-0.93	22110500	209	29.94	107100	107600	104600	140200	75600	107900	105791.87	1.18	0	6	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4276	5.21	0.20	12	0.01	20501.00	539690.00	132000	20240220	-19.02	89400	20240806	19.57	132000	-19.02	20240220	89400	19.57	20240806	132000	-19.02	20240220	89400	19.57	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
99	20240905	150508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-2900	5	-2.69	15758200	149	21.35	107100	107600	104900	140200	75600	107900	105759.73	1.18	0	12	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
100	20240905	140506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	-2100	5	-1.95	9202200	87	12.46	107100	107600	104900	140200	75600	107900	105772.41	1.18	0	3	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4232	5.16	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.85	89400	20240806	18.34	132000	-19.85	20240220	89400	18.34	20240806	132000	-19.85	20240220	89400	18.34	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
101	20240905	130508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-2700	5	-2.50	7719800	73	10.46	107100	107600	104900	140200	75600	107900	105750.68	1.18	0	2	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4208	5.13	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.30	89400	20240806	17.67	132000	-20.30	20240220	89400	17.67	20240806	132000	-20.30	20240220	89400	17.67	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
102	20240905	120504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	-2000	5	-1.85	7403600	70	10.03	107100	107600	104900	140200	75600	107900	105765.71	1.18	0	0	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4236	5.17	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.77	89400	20240806	18.46	132000	-19.77	20240220	89400	18.46	20240806	132000	-19.77	20240220	89400	18.46	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
103	20240905	110502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-3000	5	-2.78	4331500	41	5.87	107100	107600	104900	140200	75600	107900	105646.34	1.18	0	1	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	89400	20240806	17.34	132000	-20.53	20240220	89400	17.34	20240806	132000	-20.53	20240220	89400	17.34	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
104	20240905	100502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-3000	5	-2.78	4331500	41	5.87	107100	107600	104900	140200	75600	107900	105646.34	1.18	0	1	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4196	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.53	89400	20240806	17.34	132000	-20.53	20240220	89400	17.34	20240806	132000	-20.53	20240220	89400	17.34	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
105	20240905	090508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-900	5	-0.83	642900	6	0.86	107100	107600	107000	140200	75600	107900	107150.00	1.18	0	0	112633	110266	106433	104066	100233	111450	105250	200	32300	5000	73370	100	1	4000000	4280	5.22	0.20	12	0.00	20501.00	539690.00	132000	20240220	-18.94	89400	20240806	19.69	132000	-18.94	20240220	89400	19.69	20240806	132000	-18.94	20240220	89400	19.69	20240806	0.00	N	058650	5000	200 억		47263	N	N	4	N	00	N
106	20240904	160456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	3700	2	3.55	74238300	697	106.09	104200	108800	102600	135400	73000	104200	106511.19	1.18	0	421	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4316	5.26	0.20	12	0.02	20501.00	539690.00	132000	20240220	-18.26	89400	20240806	20.69	132000	-18.26	20240220	89400	20.69	20240806	132000	-18.26	20240220	89400	20.69	20240806	0.00	N	058650	5000	200 억		47271	N	N	4	N	00	N
107	20240904	150500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107800	3600	2	3.45	50767500	480	73.06	104200	107800	102600	135400	73000	104200	105765.62	1.18	0	241	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4312	5.26	0.20	12	0.01	20501.00	539690.00	132000	20240220	-18.33	89400	20240806	20.58	132000	-18.33	20240220	89400	20.58	20240806	132000	-18.33	20240220	89400	20.58	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
108	20240904	140502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	0	3	0.00	19552500	188	28.61	104200	104300	102600	135400	73000	104200	104002.66	1.18	0	-7	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
109	20240904	130501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-600	5	-0.58	19135700	184	28.01	104200	104300	102600	135400	73000	104200	103998.37	1.18	0	-7	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4144	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.52	89400	20240806	15.88	132000	-21.52	20240220	89400	15.88	20240806	132000	-21.52	20240220	89400	15.88	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
110	20240904	120459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-500	5	-0.48	18098800	174	26.48	104200	104300	102600	135400	73000	104200	104016.09	1.18	0	-7	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4148	5.06	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.44	89400	20240806	16.00	132000	-21.44	20240220	89400	16.00	20240806	132000	-21.44	20240220	89400	16.00	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
111	20240904	110457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	0	3	0.00	16127300	155	23.59	104200	104300	102600	135400	73000	104200	104047.10	1.18	0	-7	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
112	20240904	100500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	100	2	0.10	13312100	128	19.48	104200	104300	102600	135400	73000	104200	104000.78	1.18	0	-5	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4172	5.09	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.98	89400	20240806	16.67	132000	-20.98	20240220	89400	16.67	20240806	132000	-20.98	20240220	89400	16.67	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
113	20240904	090459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	0	3	0.00	8752800	84	12.79	104200	104200	104200	135400	73000	104200	104200.00	1.18	0	0	114000	109100	105000	100100	96000	111550	102550	200	31200	5000	70850	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
114	20240903	160454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	3300	2	3.27	70742300	657	2856.52	101400	109900	100900	131100	70700	100900	107674.73	1.18	0	463	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4168	5.08	0.19	12	0.02	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
115	20240903	150457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	8100	2	8.03	42810800	398	1730.43	101400	109900	100900	131100	70700	100900	107564.82	1.18	0	253	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4360	5.32	0.20	12	0.01	20501.00	539690.00	132000	20240220	-17.42	89400	20240806	21.92	132000	-17.42	20240220	89400	21.92	20240806	132000	-17.42	20240220	89400	21.92	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
116	20240903	140458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	0	3	0.00	3243800	32	139.13	101400	101800	100900	131100	70700	100900	101368.75	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
117	20240903	130458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	0	3	0.00	3243800	32	139.13	101400	101800	100900	131100	70700	100900	101368.75	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
118	20240903	120451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	0	3	0.00	3243800	32	139.13	101400	101800	100900	131100	70700	100900	101368.75	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
119	20240903	110449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	0	3	0.00	3243800	32	139.13	101400	101800	100900	131100	70700	100900	101368.75	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
120	20240903	100451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101800	900	2	0.89	1831200	18	78.26	101400	101800	101400	131100	70700	100900	101733.33	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4072	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.88	89400	20240806	13.87	132000	-22.88	20240220	89400	13.87	20240806	132000	-22.88	20240220	89400	13.87	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
121	20240903	090452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	0	3	0.00	0	0	0.00	0	0	0	131100	70700	100900	0.00	1.18	0	0	101633	101266	100533	100166	99433	101450	100350	200	30200	5000	68610	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
122	20240902	160447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100900	300	2	0.30	2314500	23	54.76	100600	100900	99800	130700	70500	100600	100630.43	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4036	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.56	89400	20240806	12.86	132000	-23.56	20240220	89400	12.86	20240806	132000	-23.56	20240220	89400	12.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	11	N	00	N
123	20240902	150455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1710200	17	40.48	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
124	20240902	140454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1609600	16	38.10	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
125	20240902	130451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1609600	16	38.10	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
126	20240902	120454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1609600	16	38.10	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
127	20240902	110449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1609600	16	38.10	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
128	20240902	100449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	1307800	13	30.95	100600	100600	100600	130700	70500	100600	100600.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
129	20240902	090446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	0	3	0.00	0	0	0.00	0	0	0	130700	70500	100600	0.00	1.18	0	0	101133	100866	100333	100066	99533	101000	100200	200	30100	5000	68400	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N