KissMeData/155660/price/prices-20230901.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	20230927	160842	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4465	55	2	1.25	62137855	14036	37.67	4380	4480	4380	5730	3090	4410	4427.00	0.73	0	-3029	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	714	2.97	0.36	12	0.09	1502.00	12480.00	6700	20221122	-33.36	4240	20230726	5.31	6480	-31.10	20230206	4240	5.31	20230726	6700	-33.36	20221122	4240	5.31	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
3	20230927	150851	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4425	15	2	0.34	55945005	12641	33.92	4380	4480	4380	5730	3090	4410	4425.68	0.73	0	-3436	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	708	2.95	0.35	12	0.08	1502.00	12480.00	6700	20221122	-33.96	4240	20230726	4.36	6480	-31.71	20230206	4240	4.36	20230726	6700	-33.96	20221122	4240	4.36	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
4	20230927	140852	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4430	20	2	0.45	48740990	11015	29.56	4380	4480	4380	5730	3090	4410	4424.97	0.73	0	-3448	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	709	2.95	0.35	12	0.07	1502.00	12480.00	6700	20221122	-33.88	4240	20230726	4.48	6480	-31.64	20230206	4240	4.48	20230726	6700	-33.88	20221122	4240	4.48	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
5	20230927	130839	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4430	20	2	0.45	40034385	9057	24.31	4380	4480	4380	5730	3090	4410	4420.27	0.73	0	-3160	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	709	2.95	0.35	12	0.06	1502.00	12480.00	6700	20221122	-33.88	4240	20230726	4.48	6480	-31.64	20230206	4240	4.48	20230726	6700	-33.88	20221122	4240	4.48	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
6	20230927	120840	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4405	-5	5	-0.11	32864835	7432	19.95	4380	4480	4380	5730	3090	4410	4422.07	0.73	0	-2791	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	705	2.93	0.35	12	0.05	1502.00	12480.00	6700	20221122	-34.25	4240	20230726	3.89	6480	-32.02	20230206	4240	3.89	20230726	6700	-34.25	20221122	4240	3.89	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
7	20230927	110849	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4415	5	2	0.11	25858435	5844	15.68	4380	4480	4380	5730	3090	4410	4424.78	0.73	0	-2539	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	706	2.94	0.35	12	0.04	1502.00	12480.00	6700	20221122	-34.10	4240	20230726	4.13	6480	-31.87	20230206	4240	4.13	20230726	6700	-34.10	20221122	4240	4.13	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
8	20230927	100842	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4405	-5	5	-0.11	16220645	3678	9.87	4380	4465	4380	5730	3090	4410	4410.18	0.73	0	-1012	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	705	2.93	0.35	12	0.02	1502.00	12480.00	6700	20221122	-34.25	4240	20230726	3.89	6480	-32.02	20230206	4240	3.89	20230726	6700	-34.25	20221122	4240	3.89	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
9	20230927	090857	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4385	-25	5	-0.57	3823890	873	2.34	4380	4385	4380	5730	3090	4410	4380.17	0.73	0	-29	4596	4502	4456	4362	4316	4480	4340	80	1320	500	3260	5	1	16000000	702	2.92	0.35	12	0.01	1502.00	12480.00	6700	20221122	-34.55	4240	20230726	3.42	6480	-32.33	20230206	4240	3.42	20230726	6700	-34.55	20221122	4240	3.42	20230726	2.03	N	155660	500	80 억		117204	N	N	1	N	00	N
10	20230926	160840	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4410	-90	5	-2.00	164504605	37142	87.60	4505	4550	4410	5850	3150	4500	4429.10	0.73	0	-48	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	706	2.94	0.35	12	0.23	1502.00	12480.00	6700	20221122	-34.18	4240	20230726	4.01	6480	-31.94	20230206	4240	4.01	20230726	6700	-34.18	20221122	4240	4.01	20230726	2.03	N	155660	500	80 억		117307	N	N	1	N	00	N
11	20230926	150840	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4420	-80	5	-1.78	159277990	35957	84.80	4505	4550	4410	5850	3150	4500	4429.68	0.73	0	-47	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	707	2.94	0.35	12	0.22	1502.00	12480.00	6700	20221122	-34.03	4240	20230726	4.25	6480	-31.79	20230206	4240	4.25	20230726	6700	-34.03	20221122	4240	4.25	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
12	20230926	140835	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4420	-80	5	-1.78	51181525	11498	27.12	4505	4550	4420	5850	3150	4500	4451.34	0.73	0	-1711	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	707	2.94	0.35	12	0.07	1502.00	12480.00	6700	20221122	-34.03	4240	20230726	4.25	6480	-31.79	20230206	4240	4.25	20230726	6700	-34.03	20221122	4240	4.25	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
13	20230926	130837	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4450	-50	5	-1.11	40706040	9130	21.53	4505	4550	4420	5850	3150	4500	4458.49	0.73	0	-1118	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	712	2.96	0.36	12	0.06	1502.00	12480.00	6700	20221122	-33.58	4240	20230726	4.95	6480	-31.33	20230206	4240	4.95	20230726	6700	-33.58	20221122	4240	4.95	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
14	20230926	120843	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	-20	5	-0.44	20422555	4563	10.76	4505	4550	4460	5850	3150	4500	4475.69	0.73	0	-987	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	717	2.98	0.36	12	0.03	1502.00	12480.00	6700	20221122	-33.13	4240	20230726	5.66	6480	-30.86	20230206	4240	5.66	20230726	6700	-33.13	20221122	4240	5.66	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
15	20230926	110840	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4475	-25	5	-0.56	5764905	1280	3.02	4505	4550	4470	5850	3150	4500	4503.83	0.73	0	-703	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	716	2.98	0.36	12	0.01	1502.00	12480.00	6700	20221122	-33.21	4240	20230726	5.54	6480	-30.94	20230206	4240	5.54	20230726	6700	-33.21	20221122	4240	5.54	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
16	20230926	100838	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4490	-10	5	-0.22	4318745	957	2.26	4505	4550	4475	5850	3150	4500	4512.80	0.73	0	-478	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	718	2.99	0.36	12	0.01	1502.00	12480.00	6700	20221122	-32.99	4240	20230726	5.90	6480	-30.71	20230206	4240	5.90	20230726	6700	-32.99	20221122	4240	5.90	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
17	20230926	090841	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4535	35	2	0.78	1244160	276	0.65	4505	4535	4505	5850	3150	4500	4507.83	0.73	0	-2	4573	4536	4508	4471	4443	4522	4457	80	1350	500	3330	5	1	16000000	726	3.02	0.36	12	0.00	1502.00	12480.00	6700	20221122	-32.31	4240	20230726	6.96	6480	-30.02	20230206	4240	6.96	20230726	6700	-32.31	20221122	4240	6.96	20230726	2.03	N	155660	500	80 억		117307	N	N	6	N	00	N
18	20230925	160839	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	-5	5	-0.11	187991755	41794	162.15	4510	4545	4480	5850	3155	4505	4498.06	0.74	0	-1316	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	720	3.00	0.36	12	0.26	1502.00	12480.00	6700	20221122	-32.84	4240	20230726	6.13	6480	-30.56	20230206	4240	6.13	20230726	6700	-32.84	20221122	4240	6.13	20230726	2.03	N	155660	500	80 억		118653	N	N	6	N	00	N
19	20230925	150842	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4485	-20	5	-0.44	177334410	39419	152.94	4510	4545	4480	5850	3155	4505	4498.70	0.74	0	-1623	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	718	2.99	0.36	12	0.25	1502.00	12480.00	6700	20221122	-33.06	4240	20230726	5.78	6480	-30.79	20230206	4240	5.78	20230726	6700	-33.06	20221122	4240	5.78	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
20	20230925	140829	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	-5	5	-0.11	93628215	20804	80.71	4510	4545	4480	5850	3155	4505	4500.49	0.74	0	-1674	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	720	3.00	0.36	12	0.13	1502.00	12480.00	6700	20221122	-32.84	4240	20230726	6.13	6480	-30.56	20230206	4240	6.13	20230726	6700	-32.84	20221122	4240	6.13	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
21	20230925	130833	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4525	20	2	0.44	92183205	20483	79.47	4510	4545	4480	5850	3155	4505	4500.47	0.74	0	-1766	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	724	3.01	0.36	12	0.13	1502.00	12480.00	6700	20221122	-32.46	4240	20230726	6.72	6480	-30.17	20230206	4240	6.72	20230726	6700	-32.46	20221122	4240	6.72	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
22	20230925	120838	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	-25	5	-0.55	71280030	15845	61.47	4510	4545	4480	5850	3155	4505	4498.58	0.74	0	-1379	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	717	2.98	0.36	12	0.10	1502.00	12480.00	6700	20221122	-33.13	4240	20230726	5.66	6480	-30.86	20230206	4240	5.66	20230726	6700	-33.13	20221122	4240	5.66	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
23	20230925	110833	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4490	-15	5	-0.33	31412585	6975	27.06	4510	4545	4490	5850	3155	4505	4503.60	0.74	0	-905	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	718	2.99	0.36	12	0.04	1502.00	12480.00	6700	20221122	-32.99	4240	20230726	5.90	6480	-30.71	20230206	4240	5.90	20230726	6700	-32.99	20221122	4240	5.90	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
24	20230925	100837	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4515	10	2	0.22	5570535	1233	4.78	4510	4545	4505	5850	3155	4505	4517.87	0.74	0	-189	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	722	3.01	0.36	12	0.01	1502.00	12480.00	6700	20221122	-32.61	4240	20230726	6.49	6480	-30.32	20230206	4240	6.49	20230726	6700	-32.61	20221122	4240	6.49	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
25	20230925	090832	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4545	40	2	0.89	1556910	345	1.34	4510	4545	4510	5850	3155	4505	4512.78	0.74	0	1	4635	4570	4520	4455	4405	4545	4430	80	1345	500	3330	5	1	16000000	727	3.03	0.36	12	0.00	1502.00	12480.00	6700	20221122	-32.16	4240	20230726	7.19	6480	-29.86	20230206	4240	7.19	20230726	6700	-32.16	20221122	4240	7.19	20230726	2.03	N	155660	500	80 억		118653	N	N	2	N	00	N
26	20230922	160904	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	0	3	0.00	113919285	25037	121.50	4510	4585	4470	5850	3155	4505	4550.04	0.75	0	-2012	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	721	3.00	0.36	12	0.16	1502.00	12480.00	6700	20221122	-32.76	4240	20230726	6.25	6480	-30.48	20230206	4240	6.25	20230726	6700	-32.76	20221122	4240	6.25	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
27	20230922	150858	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4555	50	2	1.11	101808845	22356	108.49	4510	4585	4470	5850	3155	4505	4553.98	0.75	0	-2011	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	729	3.03	0.36	12	0.14	1502.00	12480.00	6700	20221122	-32.01	4240	20230726	7.43	6480	-29.71	20230206	4240	7.43	20230726	6700	-32.01	20221122	4240	7.43	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
28	20230922	140857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	65	2	1.44	98440435	21615	104.89	4510	4585	4470	5850	3155	4505	4554.26	0.75	0	-1952	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	731	3.04	0.37	12	0.14	1502.00	12480.00	6700	20221122	-31.79	4240	20230726	7.78	6480	-29.48	20230206	4240	7.78	20230726	6700	-31.79	20221122	4240	7.78	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
29	20230922	130805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	75	2	1.66	94295040	20704	100.47	4510	4585	4470	5850	3155	4505	4554.44	0.75	0	-1955	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	733	3.05	0.37	12	0.13	1502.00	12480.00	6700	20221122	-31.64	4240	20230726	8.02	6480	-29.32	20230206	4240	8.02	20230726	6700	-31.64	20221122	4240	8.02	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
30	20230922	120802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	55	2	1.22	29466930	6500	31.54	4510	4560	4470	5850	3155	4505	4533.37	0.75	0	-1961	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	730	3.04	0.37	12	0.04	1502.00	12480.00	6700	20221122	-31.94	4240	20230726	7.55	6480	-29.63	20230206	4240	7.55	20230726	6700	-31.94	20221122	4240	7.55	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
31	20230922	110759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4540	35	2	0.78	16026265	3543	17.19	4510	4555	4470	5850	3155	4505	4523.36	0.75	0	-1961	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	726	3.02	0.36	12	0.02	1502.00	12480.00	6700	20221122	-32.24	4240	20230726	7.08	6480	-29.94	20230206	4240	7.08	20230726	6700	-32.24	20221122	4240	7.08	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
32	20230922	100759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4535	30	2	0.67	14658605	3242	15.73	4510	4555	4470	5850	3155	4505	4521.47	0.75	0	-1965	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	726	3.02	0.36	12	0.02	1502.00	12480.00	6700	20221122	-32.31	4240	20230726	6.96	6480	-30.02	20230206	4240	6.96	20230726	6700	-32.31	20221122	4240	6.96	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
33	20230922	090755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4475	-30	5	-0.67	7557815	1676	8.13	4510	4555	4470	5850	3155	4505	4509.44	0.75	0	-741	4648	4576	4538	4466	4428	4557	4447	80	1345	500	3330	5	1	16000000	716	2.98	0.36	12	0.01	1502.00	12480.00	6700	20221122	-33.21	4240	20230726	5.54	6480	-30.94	20230206	4240	5.54	20230726	6700	-33.21	20221122	4240	5.54	20230726	2.05	N	155660	500	80 억		120694	N	N	2	N	00	N
34	20230921	160802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	-90	5	-1.96	93461885	20607	153.35	4595	4610	4500	5970	3220	4595	4535.73	0.77	0	-3003	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	721	3.00	0.36	12	0.13	1502.00	12480.00	6700	20221122	-32.76	4240	20230726	6.25	6480	-30.48	20230206	4240	6.25	20230726	6700	-32.76	20221122	4240	6.25	20230726	2.04	N	155660	500	80 억		123403	N	N	2	N	00	N
35	20230921	150750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4530	-65	5	-1.41	73246760	16118	119.94	4595	4610	4500	5970	3220	4595	4544.41	0.77	0	-2524	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	725	3.02	0.36	12	0.10	1502.00	12480.00	6700	20221122	-32.39	4240	20230726	6.84	6480	-30.09	20230206	4240	6.84	20230726	6700	-32.39	20221122	4240	6.84	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
36	20230921	140757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4535	-60	5	-1.31	65053200	14305	106.45	4595	4610	4500	5970	3220	4595	4547.58	0.77	0	-2330	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	726	3.02	0.36	12	0.09	1502.00	12480.00	6700	20221122	-32.31	4240	20230726	6.96	6480	-30.02	20230206	4240	6.96	20230726	6700	-32.31	20221122	4240	6.96	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
37	20230921	130751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4550	-45	5	-0.98	43356845	9497	70.67	4595	4610	4525	5970	3220	4595	4565.32	0.77	0	-1531	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	728	3.03	0.36	12	0.06	1502.00	12480.00	6700	20221122	-32.09	4240	20230726	7.31	6480	-29.78	20230206	4240	7.31	20230726	6700	-32.09	20221122	4240	7.31	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
38	20230921	120744	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4535	-60	5	-1.31	34196770	7475	55.63	4595	4610	4535	5970	3220	4595	4574.82	0.77	0	-640	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	726	3.02	0.36	12	0.05	1502.00	12480.00	6700	20221122	-32.31	4240	20230726	6.96	6480	-30.02	20230206	4240	6.96	20230726	6700	-32.31	20221122	4240	6.96	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
39	20230921	110803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	-35	5	-0.76	27276470	5954	44.31	4595	4610	4555	5970	3220	4595	4581.20	0.77	0	216	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	730	3.04	0.37	12	0.04	1502.00	12480.00	6700	20221122	-31.94	4240	20230726	7.55	6480	-29.63	20230206	4240	7.55	20230726	6700	-31.94	20221122	4240	7.55	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
40	20230921	100747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	0	3	0.00	22066370	4812	35.81	4595	4610	4565	5970	3220	4595	4585.70	0.77	0	744	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	735	3.06	0.37	12	0.03	1502.00	12480.00	6700	20221122	-31.42	4240	20230726	8.37	6480	-29.09	20230206	4240	8.37	20230726	6700	-31.42	20221122	4240	8.37	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
41	20230921	090753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	5	2	0.11	10945265	2382	17.73	4595	4600	4580	5970	3220	4595	4594.99	0.77	0	-416	4621	4607	4586	4572	4551	4615	4580	80	1375	500	3400	5	1	16000000	736	3.06	0.37	12	0.01	1502.00	12480.00	6700	20221122	-31.34	4240	20230726	8.49	6480	-29.01	20230206	4240	8.49	20230726	6700	-31.34	20221122	4240	8.49	20230726	2.04	N	155660	500	80 억		123403	N	N	5	N	00	N
42	20230920	160756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	25	2	0.55	59958795	13102	76.22	4575	4600	4565	5940	3200	4570	4576.26	0.77	0	1161	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	735	3.06	0.37	12	0.08	1502.00	12480.00	6700	20221122	-31.42	4240	20230726	8.37	6480	-29.09	20230206	4240	8.37	20230726	6700	-31.42	20221122	4240	8.37	20230726	2.04	N	155660	500	80 억		122582	N	N	5	N	00	N
43	20230920	150736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4575	5	2	0.11	59499135	13002	75.64	4575	4600	4565	5940	3200	4570	4576.15	0.77	0	1167	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	732	3.05	0.37	12	0.08	1502.00	12480.00	6700	20221122	-31.72	4240	20230726	7.90	6480	-29.40	20230206	4240	7.90	20230726	6700	-31.72	20221122	4240	7.90	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
44	20230920	140747	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4585	15	2	0.33	57907670	12655	73.62	4575	4600	4565	5940	3200	4570	4575.87	0.77	0	958	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	734	3.05	0.37	12	0.08	1502.00	12480.00	6700	20221122	-31.57	4240	20230726	8.14	6480	-29.24	20230206	4240	8.14	20230726	6700	-31.57	20221122	4240	8.14	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
45	20230920	130742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4585	15	2	0.33	44582770	9747	56.70	4575	4600	4565	5940	3200	4570	4574.00	0.77	0	183	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	734	3.05	0.37	12	0.06	1502.00	12480.00	6700	20221122	-31.57	4240	20230726	8.14	6480	-29.24	20230206	4240	8.14	20230726	6700	-31.57	20221122	4240	8.14	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
46	20230920	120740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4585	15	2	0.33	41881820	9157	53.27	4575	4600	4565	5940	3200	4570	4573.75	0.77	0	183	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	734	3.05	0.37	12	0.06	1502.00	12480.00	6700	20221122	-31.57	4240	20230726	8.14	6480	-29.24	20230206	4240	8.14	20230726	6700	-31.57	20221122	4240	8.14	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
47	20230920	110749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	30	2	0.66	37063925	8104	47.15	4575	4600	4570	5940	3200	4570	4573.53	0.77	0	271	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	736	3.06	0.37	12	0.05	1502.00	12480.00	6700	20221122	-31.34	4240	20230726	8.49	6480	-29.01	20230206	4240	8.49	20230726	6700	-31.34	20221122	4240	8.49	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
48	20230920	100733	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	0	3	0.00	34471860	7539	43.86	4575	4595	4570	5940	3200	4570	4572.47	0.77	0	301	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	731	3.04	0.37	12	0.05	1502.00	12480.00	6700	20221122	-31.79	4240	20230726	7.78	6480	-29.48	20230206	4240	7.78	20230726	6700	-31.79	20221122	4240	7.78	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
49	20230920	090742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	0	3	0.00	4183920	915	5.32	4575	4595	4570	5940	3200	4570	4572.59	0.77	0	65	4690	4630	4600	4540	4510	4615	4525	80	1370	500	3380	5	1	16000000	731	3.04	0.37	12	0.01	1502.00	12480.00	6700	20221122	-31.79	4240	20230726	7.78	6480	-29.48	20230206	4240	7.78	20230726	6700	-31.79	20221122	4240	7.78	20230726	2.04	N	155660	500	80 억		122582	N	N	2	N	00	N
50	20230919	160739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	-90	5	-1.93	77265755	16769	180.66	4660	4660	4570	6050	3265	4660	4607.93	0.77	0	-120	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	731	3.04	0.37	12	0.10	1502.00	12480.00	6700	20221122	-31.79	4240	20230726	7.78	6480	-29.48	20230206	4240	7.78	20230726	6700	-31.79	20221122	4240	7.78	20230726	2.04	N	155660	500	80 억		122702	N	N	2	N	00	N
51	20230919	150741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	-65	5	-1.39	47766315	10359	111.60	4660	4660	4575	6050	3265	4660	4611.09	0.77	0	1553	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	735	3.06	0.37	12	0.06	1502.00	12480.00	6700	20221122	-31.42	4240	20230726	8.37	6480	-29.09	20230206	4240	8.37	20230726	6700	-31.42	20221122	4240	8.37	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
52	20230919	140740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	-40	5	-0.86	38051000	8246	88.84	4660	4660	4575	6050	3265	4660	4614.48	0.77	0	1515	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	739	3.08	0.37	12	0.05	1502.00	12480.00	6700	20221122	-31.04	4240	20230726	8.96	6480	-28.70	20230206	4240	8.96	20230726	6700	-31.04	20221122	4240	8.96	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
53	20230919	130726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-30	5	-0.64	13712290	2950	31.78	4660	4660	4610	6050	3265	4660	4648.23	0.77	0	-375	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	741	3.08	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
54	20230919	120743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-25	5	-0.54	9240110	1987	21.41	4660	4660	4610	6050	3265	4660	4650.28	0.77	0	-222	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	742	3.09	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
55	20230919	110746	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-25	5	-0.54	8762475	1884	20.30	4660	4660	4610	6050	3265	4660	4651.00	0.77	0	-186	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	742	3.09	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
56	20230919	100739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-5	5	-0.11	8660505	1862	20.06	4660	4660	4610	6050	3265	4660	4651.18	0.77	0	-186	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	745	3.10	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
57	20230919	090736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-5	5	-0.11	6756080	1450	15.62	4660	4660	4655	6050	3265	4660	4659.37	0.77	0	-184	4696	4677	4661	4642	4626	4670	4635	80	1390	500	3440	5	1	16000000	745	3.10	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.04	N	155660	500	80 억		122702	N	N	4	N	00	N
58	20230918	160739	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	-30	5	-0.64	43263105	9277	97.94	4675	4680	4645	6090	3285	4690	4663.48	0.77	0	-171	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	746	3.10	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.02	N	155660	500	80 억		122888	N	N	4	N	00	N
59	20230918	150737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-45	5	-0.96	42922950	9204	97.17	4675	4680	4645	6090	3285	4690	4663.51	0.77	0	-189	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	743	3.09	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
60	20230918	140757	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-35	5	-0.75	41033365	8798	92.88	4675	4680	4645	6090	3285	4690	4663.94	0.77	0	-101	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	745	3.10	0.37	12	0.05	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
61	20230918	130738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-45	5	-0.96	39706905	8513	89.88	4675	4680	4645	6090	3285	4690	4664.27	0.77	0	-43	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	743	3.09	0.37	12	0.05	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
62	20230918	120741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	-30	5	-0.64	29504410	6320	66.72	4675	4680	4645	6090	3285	4690	4668.42	0.77	0	-45	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	746	3.10	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
63	20230918	110730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	-10	5	-0.21	20883720	4474	47.23	4675	4680	4645	6090	3285	4690	4667.80	0.77	0	-35	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	749	3.12	0.38	12	0.03	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
64	20230918	100725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	-20	5	-0.43	15036515	3222	34.02	4675	4680	4645	6090	3285	4690	4666.83	0.77	0	-35	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	747	3.11	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
65	20230918	090729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-35	5	-0.75	4394125	940	9.92	4675	4675	4655	6090	3285	4690	4674.60	0.77	0	-23	4733	4711	4678	4656	4623	4722	4667	80	1400	500	3470	5	1	16000000	745	3.10	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.02	N	155660	500	80 억		122888	N	N	6	N	00	N
66	20230915	160734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4690	45	2	0.97	44224145	9469	48.87	4665	4700	4645	6030	3255	4645	4670.41	0.76	0	1843	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	750	3.12	0.38	12	0.06	1502.00	12480.00	6700	20221122	-30.00	4240	20230726	10.61	6480	-27.62	20230206	4240	10.61	20230726	6700	-30.00	20221122	4240	10.61	20230726	2.02	N	155660	500	80 억		121034	N	N	6	N	00	N
67	20230915	150735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4690	45	2	0.97	43483125	9311	48.06	4665	4700	4645	6030	3255	4645	4670.08	0.76	0	1854	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	750	3.12	0.38	12	0.06	1502.00	12480.00	6700	20221122	-30.00	4240	20230726	10.61	6480	-27.62	20230206	4240	10.61	20230726	6700	-30.00	20221122	4240	10.61	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
68	20230915	140734	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4690	45	2	0.97	40681530	8713	44.97	4665	4700	4645	6030	3255	4645	4669.06	0.76	0	2179	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	750	3.12	0.38	12	0.05	1502.00	12480.00	6700	20221122	-30.00	4240	20230726	10.61	6480	-27.62	20230206	4240	10.61	20230726	6700	-30.00	20221122	4240	10.61	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
69	20230915	130727	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	25	2	0.54	29684420	6367	32.86	4665	4670	4645	6030	3255	4645	4662.23	0.76	0	1974	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	747	3.11	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
70	20230915	120735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	25	2	0.54	18741010	4018	20.74	4665	4670	4650	6030	3255	4645	4664.26	0.76	0	986	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	747	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
71	20230915	110741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	25	2	0.54	12509375	2683	13.85	4665	4670	4650	6030	3255	4645	4662.46	0.76	0	881	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	747	3.11	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
72	20230915	100738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	20	2	0.43	4597855	987	5.09	4665	4665	4650	6030	3255	4645	4658.41	0.76	0	19	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	746	3.11	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
73	20230915	090728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	5	2	0.11	1549650	333	1.72	4665	4665	4650	6030	3255	4645	4653.60	0.76	0	38	4698	4671	4633	4606	4568	4685	4620	80	1385	500	3430	5	1	16000000	744	3.10	0.37	12	0.00	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.02	N	155660	500	80 억		121034	N	N	42	N	00	N
74	20230914	160737	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	35	2	0.76	87479580	18902	87.14	4610	4660	4595	5990	3230	4610	4628.06	0.75	0	1569	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	743	3.09	0.37	12	0.12	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.02	N	155660	500	80 억		119564	N	N	42	N	00	N
75	20230914	150716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	30	2	0.65	86012945	18586	85.69	4610	4660	4595	5990	3230	4610	4627.84	0.75	0	1592	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	742	3.09	0.37	12	0.12	1502.00	12480.00	6700	20221122	-30.75	4240	20230726	9.43	6480	-28.40	20230206	4240	9.43	20230726	6700	-30.75	20221122	4240	9.43	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
76	20230914	140728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	25	2	0.54	76580555	16550	76.30	4610	4660	4595	5990	3230	4610	4627.22	0.75	0	1517	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	742	3.09	0.37	12	0.10	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
77	20230914	130714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	45	2	0.98	68877540	14889	68.64	4610	4660	4595	5990	3230	4610	4626.07	0.75	0	1550	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	745	3.10	0.37	12	0.09	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
78	20230914	120724	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	50	2	1.08	64532530	13955	64.34	4610	4660	4595	5990	3230	4610	4624.33	0.75	0	2111	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	746	3.10	0.37	12	0.09	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
79	20230914	110718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	30	2	0.65	62008975	13413	61.84	4610	4660	4595	5990	3230	4610	4623.05	0.75	0	2111	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	742	3.09	0.37	12	0.08	1502.00	12480.00	6700	20221122	-30.75	4240	20230726	9.43	6480	-28.40	20230206	4240	9.43	20230726	6700	-30.75	20221122	4240	9.43	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
80	20230914	100712	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	10	2	0.22	29565190	6403	29.52	4610	4620	4595	5990	3230	4610	4617.40	0.75	0	1272	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	739	3.08	0.37	12	0.04	1502.00	12480.00	6700	20221122	-31.04	4240	20230726	8.96	6480	-28.70	20230206	4240	8.96	20230726	6700	-31.04	20221122	4240	8.96	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
81	20230914	090725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	-10	5	-0.22	1521045	330	1.52	4610	4610	4600	5990	3230	4610	4609.23	0.75	0	-25	4676	4642	4621	4587	4566	4660	4605	80	1380	500	3410	5	1	16000000	736	3.06	0.37	12	0.00	1502.00	12480.00	6700	20221122	-31.34	4240	20230726	8.49	6480	-29.01	20230206	4240	8.49	20230726	6700	-31.34	20221122	4240	8.49	20230726	2.02	N	155660	500	80 억		119564	N	N	1	N	00	N
82	20230913	160730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4610	-40	5	-0.86	100573280	21686	139.68	4605	4655	4600	6040	3255	4650	4637.83	0.77	0	-4353	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	738	3.07	0.37	12	0.14	1502.00	12480.00	6700	20221122	-31.19	4240	20230726	8.73	6480	-28.86	20230206	4240	8.73	20230726	6700	-31.19	20221122	4240	8.73	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
83	20230913	150723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-20	5	-0.43	97422650	21003	135.28	4605	4655	4600	6040	3255	4650	4638.51	0.77	0	-4353	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	741	3.08	0.37	12	0.13	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
84	20230913	140729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-15	5	-0.32	90904180	19589	126.17	4605	4655	4600	6040	3255	4650	4640.57	0.77	0	-4302	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	742	3.09	0.37	12	0.12	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
85	20230913	130707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4605	-45	5	-0.97	89103155	19199	123.66	4605	4655	4600	6040	3255	4650	4641.03	0.77	0	-4179	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	737	3.07	0.37	12	0.12	1502.00	12480.00	6700	20221122	-31.27	4240	20230726	8.61	6480	-28.94	20230206	4240	8.61	20230726	6700	-31.27	20221122	4240	8.61	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
86	20230913	120725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-15	5	-0.32	80029335	17229	110.97	4605	4655	4605	6040	3255	4650	4645.04	0.77	0	-4243	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	742	3.09	0.37	12	0.11	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
87	20230913	110725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	-30	5	-0.65	78780270	16959	109.23	4605	4655	4605	6040	3255	4650	4645.34	0.77	0	-4165	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	739	3.08	0.37	12	0.11	1502.00	12480.00	6700	20221122	-31.04	4240	20230726	8.96	6480	-28.70	20230206	4240	8.96	20230726	6700	-31.04	20221122	4240	8.96	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
88	20230913	100718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	0	3	0.00	75295845	16207	104.39	4605	4650	4605	6040	3255	4650	4645.88	0.77	0	-4104	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	744	3.10	0.37	12	0.10	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
89	20230913	090711	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	-10	5	-0.22	5062080	1098	7.07	4605	4640	4605	6040	3255	4650	4610.27	0.77	0	-235	4706	4677	4656	4627	4606	4667	4617	80	1390	500	3440	5	1	16000000	742	3.09	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.75	4240	20230726	9.43	6480	-28.40	20230206	4240	9.43	20230726	6700	-30.75	20221122	4240	9.43	20230726	2.02	N	155660	500	80 억		123917	N	N	1	N	00	N
90	20230912	160708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-25	5	-0.53	72117245	15493	101.61	4675	4685	4635	6070	3275	4675	4654.83	0.78	0	-1486	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	744	3.10	0.37	12	0.10	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.02	N	155660	500	80 억		125414	N	N	1	N	00	N
91	20230912	150716	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	-35	5	-0.75	68142710	14637	95.99	4675	4685	4640	6070	3275	4675	4655.51	0.78	0	-1124	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	742	3.09	0.37	12	0.09	1502.00	12480.00	6700	20221122	-30.75	4240	20230726	9.43	6480	-28.40	20230206	4240	9.43	20230726	6700	-30.75	20221122	4240	9.43	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
92	20230912	140713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-20	5	-0.43	49985345	10725	70.34	4675	4685	4640	6070	3275	4675	4660.64	0.78	0	-1092	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	745	3.10	0.37	12	0.07	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
93	20230912	130706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	-10	5	-0.21	42917810	9208	60.39	4675	4685	4640	6070	3275	4675	4660.93	0.78	0	-187	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	746	3.11	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
94	20230912	120702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4675	0	3	0.00	41551180	8915	58.47	4675	4685	4640	6070	3275	4675	4660.82	0.78	0	-152	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	748	3.11	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.22	4240	20230726	10.26	6480	-27.85	20230206	4240	10.26	20230726	6700	-30.22	20221122	4240	10.26	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
95	20230912	110710	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4675	0	3	0.00	28975330	6225	40.83	4675	4685	4640	6070	3275	4675	4654.67	0.78	0	-73	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	748	3.11	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.22	4240	20230726	10.26	6480	-27.85	20230206	4240	10.26	20230726	6700	-30.22	20221122	4240	10.26	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
96	20230912	100703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	-15	5	-0.32	27334980	5873	38.52	4675	4685	4640	6070	3275	4675	4654.35	0.78	0	-73	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	746	3.10	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
97	20230912	090720	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-25	5	-0.53	4919950	1056	6.93	4675	4675	4650	6070	3275	4675	4659.04	0.78	0	-20	4701	4687	4661	4647	4621	4695	4655	80	1395	500	3450	5	1	16000000	744	3.10	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.02	N	155660	500	80 억		125414	N	N	3	N	00	N
98	20230911	160703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4675	10	2	0.21	70421570	15131	149.00	4665	4675	4635	6060	3270	4665	4654.12	0.79	0	-242	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	748	3.11	0.37	12	0.09	1502.00	12480.00	6700	20221122	-30.22	4240	20230726	10.26	6480	-27.85	20230206	4240	10.26	20230726	6700	-30.22	20221122	4240	10.26	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
99	20230911	150709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	5	2	0.11	68515105	14723	144.98	4665	4675	4635	6060	3270	4665	4653.61	0.79	0	-193	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	747	3.11	0.37	12	0.09	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
100	20230911	140719	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-10	5	-0.21	23090825	4956	48.80	4665	4670	4645	6060	3270	4665	4659.17	0.79	0	-111	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	745	3.10	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
101	20230911	130652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	0	3	0.00	17608100	3781	37.23	4665	4670	4645	6060	3270	4665	4657.00	0.79	0	-111	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	746	3.11	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
102	20230911	120704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	5	2	0.11	13243220	2846	28.03	4665	4670	4645	6060	3270	4665	4653.27	0.79	0	-91	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	747	3.11	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
103	20230911	110652	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	0	3	0.00	4719545	1015	10.00	4665	4670	4645	6060	3270	4665	4649.80	0.79	0	-31	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	746	3.11	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
104	20230911	100653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-20	5	-0.43	4211440	906	8.92	4665	4670	4645	6060	3270	4665	4648.39	0.79	0	-31	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	743	3.09	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
105	20230911	090650	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	-5	5	-0.11	321880	69	0.68	4665	4670	4660	6060	3270	4665	4664.93	0.79	0	-6	4728	4696	4638	4606	4548	4712	4622	80	1395	500	3450	5	1	16000000	746	3.10	0.37	12	0.00	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.04	N	155660	500	80 억		125656	N	N	3	N	00	N
106	20230908	160708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	30	2	0.65	46929415	10155	100.13	4605	4670	4580	6020	3245	4635	4621.31	0.79	0	-964	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	746	3.11	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.02	N	155660	500	80 억		126620	N	N	3	N	00	N
107	20230908	150707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	30	2	0.65	44507215	9635	95.00	4605	4670	4580	6020	3245	4635	4619.33	0.79	0	-969	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	746	3.11	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
108	20230908	140700	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	0	3	0.00	29360215	6368	62.79	4605	4650	4580	6020	3245	4635	4610.59	0.79	0	-897	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	742	3.09	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
109	20230908	130708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4620	-15	5	-0.32	26339705	5716	56.36	4605	4650	4580	6020	3245	4635	4608.07	0.79	0	-897	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	739	3.08	0.37	12	0.04	1502.00	12480.00	6700	20221122	-31.04	4240	20230726	8.96	6480	-28.70	20230206	4240	8.96	20230726	6700	-31.04	20221122	4240	8.96	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
110	20230908	120715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4640	5	2	0.11	22029210	4783	47.16	4605	4650	4580	6020	3245	4635	4605.73	0.79	0	-890	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	742	3.09	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.75	4240	20230726	9.43	6480	-28.40	20230206	4240	9.43	20230726	6700	-30.75	20221122	4240	9.43	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
111	20230908	110713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	-55	5	-1.19	9285470	2024	19.96	4605	4620	4580	6020	3245	4635	4587.68	0.79	0	-827	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	733	3.05	0.37	12	0.01	1502.00	12480.00	6700	20221122	-31.64	4240	20230726	8.02	6480	-29.32	20230206	4240	8.02	20230726	6700	-31.64	20221122	4240	8.02	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
112	20230908	100704	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-45	5	-0.97	3992530	869	8.57	4605	4620	4585	6020	3245	4635	4594.40	0.79	0	-827	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	734	3.06	0.37	12	0.01	1502.00	12480.00	6700	20221122	-31.49	4240	20230726	8.25	6480	-29.17	20230206	4240	8.25	20230726	6700	-31.49	20221122	4240	8.25	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
113	20230908	090708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-45	5	-0.97	308470	67	0.66	4605	4605	4590	6020	3245	4635	4604.03	0.79	0	-55	4698	4666	4623	4591	4548	4645	4570	80	1385	500	3420	5	1	16000000	734	3.06	0.37	12	0.00	1502.00	12480.00	6700	20221122	-31.49	4240	20230726	8.25	6480	-29.17	20230206	4240	8.25	20230726	6700	-31.49	20221122	4240	8.25	20230726	2.02	N	155660	500	80 억		126620	N	N	5	N	00	N
114	20230907	160658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-30	5	-0.64	46633205	10122	57.09	4655	4655	4580	6060	3270	4665	4607.11	0.80	0	-1975	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	742	3.09	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.03	N	155660	500	80 억		128595	N	N	5	N	00	N
115	20230907	150703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4590	-75	5	-1.61	37085760	8055	45.43	4655	4655	4580	6060	3270	4665	4604.07	0.80	0	-1658	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	734	3.06	0.37	12	0.05	1502.00	12480.00	6700	20221122	-31.49	4240	20230726	8.25	6480	-29.17	20230206	4240	8.25	20230726	6700	-31.49	20221122	4240	8.25	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
116	20230907	140659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	-70	5	-1.50	26842600	5821	32.83	4655	4655	4585	6060	3270	4665	4611.34	0.80	0	-1465	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	735	3.06	0.37	12	0.04	1502.00	12480.00	6700	20221122	-31.42	4240	20230726	8.37	6480	-29.09	20230206	4240	8.37	20230726	6700	-31.42	20221122	4240	8.37	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
117	20230907	130658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-35	5	-0.75	21350505	4626	26.09	4655	4655	4605	6060	3270	4665	4615.33	0.80	0	-696	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	741	3.08	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
118	20230907	120706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-30	5	-0.64	20861290	4520	25.49	4655	4655	4605	6060	3270	4665	4615.33	0.80	0	-692	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	742	3.09	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
119	20230907	110705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-35	5	-0.75	20768725	4500	25.38	4655	4655	4605	6060	3270	4665	4615.27	0.80	0	-672	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	741	3.08	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
120	20230907	100703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-40	5	-0.86	7887160	1706	9.62	4655	4655	4615	6060	3270	4665	4623.19	0.80	0	-382	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	740	3.08	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
121	20230907	090713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-35	5	-0.75	283885	61	0.34	4655	4655	4630	6060	3270	4665	4653.85	0.80	0	-2	4701	4682	4651	4632	4601	4667	4617	80	1395	500	3450	5	1	16000000	741	3.08	0.37	12	0.00	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.03	N	155660	500	80 억		128595	N	N	7	N	00	N
122	20230906	160659	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	-5	5	-0.11	79040635	17030	306.68	4670	4670	4620	6070	3270	4670	4641.25	0.82	0	-3287	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	746	3.11	0.37	12	0.11	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.04	N	155660	500	80 억		131888	N	N	7	N	00	N
123	20230906	150701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-45	5	-0.96	40980285	8843	159.25	4670	4670	4620	6070	3270	4670	4634.21	0.82	0	-1659	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	740	3.08	0.37	12	0.06	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
124	20230906	140702	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-45	5	-0.96	28779580	6203	111.71	4670	4670	4620	6070	3270	4670	4639.62	0.82	0	-1499	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	740	3.08	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
125	20230906	130654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-20	5	-0.43	25269480	5445	98.06	4670	4670	4620	6070	3270	4670	4640.86	0.82	0	-846	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	744	3.10	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
126	20230906	120707	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-45	5	-0.96	21249195	4576	82.41	4670	4670	4620	6070	3270	4670	4643.62	0.82	0	-690	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	740	3.08	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
127	20230906	110708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4625	-45	5	-0.96	18612905	4006	72.14	4670	4670	4620	6070	3270	4670	4646.26	0.82	0	-469	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	740	3.08	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.97	4240	20230726	9.08	6480	-28.63	20230206	4240	9.08	20230726	6700	-30.97	20221122	4240	9.08	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
128	20230906	100646	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4635	-35	5	-0.75	14712010	3163	56.96	4670	4670	4620	6070	3270	4670	4651.28	0.82	0	-338	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	742	3.09	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.82	4240	20230726	9.32	6480	-28.47	20230206	4240	9.32	20230726	6700	-30.82	20221122	4240	9.32	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
129	20230906	090653	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	-15	5	-0.32	3279460	707	12.73	4670	4670	4620	6070	3270	4670	4638.56	0.82	0	-273	4723	4696	4658	4631	4593	4710	4645	80	1400	500	3450	5	1	16000000	745	3.10	0.37	12	0.00	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.04	N	155660	500	80 억		131888	N	N	11	N	00	N
130	20230905	160654	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-10	5	-0.21	25842725	5552	24.21	4655	4685	4620	6080	3280	4680	4654.67	0.83	0	-653	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	747	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.03	N	155660	500	80 억		132655	N	N	11	N	00	N
131	20230905	150704	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-10	5	-0.21	24787305	5326	23.23	4655	4685	4620	6080	3280	4680	4654.02	0.83	0	-661	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	747	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
132	20230905	140704	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	-15	5	-0.32	23709535	5095	22.22	4655	4685	4620	6080	3280	4680	4653.49	0.83	0	-511	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	746	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
133	20230905	130644	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-5	5	-0.11	21240610	4565	19.91	4655	4685	4620	6080	3280	4680	4652.93	0.83	0	-453	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	748	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.22	4240	20230726	10.26	6480	-27.85	20230206	4240	10.26	20230726	6700	-30.22	20221122	4240	10.26	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
134	20230905	120650	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-30	5	-0.64	19477305	4187	18.26	4655	4685	4620	6080	3280	4680	4651.85	0.83	0	-397	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	744	3.10	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
135	20230905	110655	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-10	5	-0.21	18422090	3961	17.28	4655	4685	4620	6080	3280	4680	4650.87	0.83	0	-286	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	747	3.11	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.30	4240	20230726	10.14	6480	-27.93	20230206	4240	10.14	20230726	6700	-30.30	20221122	4240	10.14	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
136	20230905	100645	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	0	3	0.00	8000815	1714	7.48	4655	4680	4640	6080	3280	4680	4667.92	0.83	0	-254	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	749	3.12	0.38	12	0.01	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
137	20230905	090644	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-25	5	-0.53	446880	96	0.42	4655	4655	4655	6080	3280	4680	4655.00	0.83	0	0	4736	4707	4651	4622	4566	4722	4637	80	1400	500	3460	5	1	16000000	745	3.10	0.37	12	0.00	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.03	N	155660	500	80 억		132655	N	N	32	N	00	N
138	20230904	160643	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	30	2	0.65	106697400	22893	264.41	4625	4680	4595	6040	3255	4650	4660.70	0.84	0	-1013	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	749	3.12	0.38	12	0.14	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.04	N	155660	500	80 억		133626	N	N	32	N	00	N
139	20230904	150635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	0	3	0.00	104722455	22471	259.54	4625	4680	4595	6040	3255	4650	4660.34	0.84	0	-971	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	744	3.10	0.37	12	0.14	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
140	20230904	140629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	30	2	0.65	70490675	15134	174.80	4625	4680	4595	6040	3255	4650	4657.77	0.84	0	-937	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	749	3.12	0.38	12	0.09	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
141	20230904	130641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-5	5	-0.11	58683995	12611	145.66	4625	4680	4595	6040	3255	4650	4653.40	0.84	0	-804	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	743	3.09	0.37	12	0.08	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
142	20230904	120627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	30	2	0.65	26868985	5785	66.82	4625	4680	4595	6040	3255	4650	4644.60	0.84	0	-756	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	749	3.12	0.38	12	0.04	1502.00	12480.00	6700	20221122	-30.15	4240	20230726	10.38	6480	-27.78	20230206	4240	10.38	20230726	6700	-30.15	20221122	4240	10.38	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
143	20230904	110619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4675	25	2	0.54	23659330	5099	58.89	4625	4675	4595	6040	3255	4650	4639.99	0.84	0	-746	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	748	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.22	4240	20230726	10.26	6480	-27.85	20230206	4240	10.26	20230726	6700	-30.22	20221122	4240	10.26	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
144	20230904	100624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	15	2	0.32	18889165	4077	47.09	4625	4665	4595	6040	3255	4650	4633.10	0.84	0	-520	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	746	3.11	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.37	4240	20230726	10.02	6480	-28.01	20230206	4240	10.02	20230726	6700	-30.37	20221122	4240	10.02	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
145	20230904	090634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4630	-20	5	-0.43	5371400	1165	13.46	4625	4630	4595	6040	3255	4650	4610.64	0.84	0	-308	4696	4672	4641	4617	4586	4685	4630	80	1390	500	3440	5	1	16000000	741	3.08	0.37	12	0.01	1502.00	12480.00	6700	20221122	-30.90	4240	20230726	9.20	6480	-28.55	20230206	4240	9.20	20230726	6700	-30.90	20221122	4240	9.20	20230726	2.04	N	155660	500	80 억		133626	N	N	3	N	00	N
146	20230901	160624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	20	2	0.43	40281180	8658	139.92	4630	4665	4610	6010	3245	4630	4652.48	0.85	0	-1640	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	744	3.10	0.37	12	0.05	1502.00	12480.00	6700	20221122	-30.60	4240	20230726	9.67	6480	-28.24	20230206	4240	9.67	20230726	6700	-30.60	20221122	4240	9.67	20230726	2.05	N	155660	500	80 억		135275	N	N	3	N	00	N
147	20230901	150631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4655	25	2	0.54	31267810	6720	108.60	4630	4665	4610	6010	3245	4630	4652.95	0.85	0	-1652	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	745	3.10	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.52	4240	20230726	9.79	6480	-28.16	20230206	4240	9.79	20230726	6700	-30.52	20221122	4240	9.79	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
148	20230901	140635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	30	2	0.65	30588265	6574	106.24	4630	4665	4610	6010	3245	4630	4652.92	0.85	0	-1634	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	746	3.10	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
149	20230901	130619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	15	2	0.32	26524740	5701	92.13	4630	4665	4610	6010	3245	4630	4652.65	0.85	0	-1558	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	743	3.09	0.37	12	0.04	1502.00	12480.00	6700	20221122	-30.67	4240	20230726	9.55	6480	-28.32	20230206	4240	9.55	20230726	6700	-30.67	20221122	4240	9.55	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
150	20230901	120622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	30	2	0.65	24568910	5281	85.34	4630	4665	4610	6010	3245	4630	4652.32	0.85	0	-1555	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	746	3.10	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
151	20230901	110626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	30	2	0.65	23553080	5063	81.82	4630	4665	4610	6010	3245	4630	4652.00	0.85	0	-1553	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	746	3.10	0.37	12	0.03	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
152	20230901	100620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	30	2	0.65	17847830	3837	62.01	4630	4665	4610	6010	3245	4630	4651.51	0.85	0	-1461	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	746	3.10	0.37	12	0.02	1502.00	12480.00	6700	20221122	-30.45	4240	20230726	9.91	6480	-28.09	20230206	4240	9.91	20230726	6700	-30.45	20221122	4240	9.91	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N
153	20230901	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4610	-20	5	-0.43	1340770	290	4.69	4630	4630	4610	6010	3245	4630	4623.34	0.85	0	-23	4676	4652	4631	4607	4586	4665	4620	80	1380	500	3420	5	1	16000000	738	3.07	0.37	12	0.00	1502.00	12480.00	6700	20221122	-31.19	4240	20230726	8.73	6480	-28.86	20230206	4240	8.73	20230726	6700	-31.19	20221122	4240	8.73	20230726	2.05	N	155660	500	80 억		135275	N	N	1	N	00	N