KissMeData/460860/price/prices-20230801.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	20230831	161316	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-180	5	-1.78	6452693790	649295	87.83	10100	10200	9800	13130	7070	10100	9938.03	30.30	0	-9355	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4921	0.00	0.00	12	1.31	0.00	0.00	17930	20230619	-44.67	8010	20230726	23.85	17930	-44.67	20230619	8010	23.85	20230726	17930	-44.67	20230619	8010	23.85	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	192	N	00	N
3	20230831	151643	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9820	-280	5	-2.77	5633925980	566520	76.63	10100	10200	9810	13130	7070	10100	9944.80	30.30	0	-29577	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4872	0.00	0.00	12	1.14	0.00	0.00	17930	20230619	-45.23	8010	20230726	22.60	17930	-45.23	20230619	8010	22.60	20230726	17930	-45.23	20230619	8010	22.60	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
4	20230831	141814	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9910	-190	5	-1.88	4692143460	470970	63.71	10100	10200	9820	13130	7070	10100	9962.72	30.30	0	-25235	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4916	0.00	0.00	12	0.95	0.00	0.00	17930	20230619	-44.73	8010	20230726	23.72	17930	-44.73	20230619	8010	23.72	20230726	17930	-44.73	20230619	8010	23.72	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
5	20230831	131734	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-180	5	-1.78	4324662690	433857	58.69	10100	10200	9820	13130	7070	10100	9967.94	30.30	0	-32767	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4921	0.00	0.00	12	0.87	0.00	0.00	17930	20230619	-44.67	8010	20230726	23.85	17930	-44.67	20230619	8010	23.85	20230726	17930	-44.67	20230619	8010	23.85	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
6	20230831	121836	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	-230	5	-2.28	3686526780	369258	49.95	10100	10200	9850	13130	7070	10100	9983.61	30.30	0	-26270	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4896	0.00	0.00	12	0.74	0.00	0.00	17930	20230619	-44.95	8010	20230726	23.22	17930	-44.95	20230619	8010	23.22	20230726	17930	-44.95	20230619	8010	23.22	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
7	20230831	112318	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9930	-170	5	-1.68	2875436060	287212	38.85	10100	10200	9850	13130	7070	10100	10011.55	30.30	0	-11401	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4926	0.00	0.00	12	0.58	0.00	0.00	17930	20230619	-44.62	8010	20230726	23.97	17930	-44.62	20230619	8010	23.97	20230726	17930	-44.62	20230619	8010	23.97	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
8	20230831	101925	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9980	-120	5	-1.19	2422695450	241716	32.70	10100	10200	9850	13130	7070	10100	10022.90	30.30	0	221	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4951	0.00	0.00	12	0.49	0.00	0.00	17930	20230619	-44.34	8010	20230726	24.59	17930	-44.34	20230619	8010	24.59	20230726	17930	-44.34	20230619	8010	24.59	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
9	20230831	091801	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10060	-40	5	-0.40	478041250	47385	6.41	10100	10150	10010	13130	7070	10100	10088.45	30.30	0	7340	10406	10252	10126	9972	9846	10190	9910	2480	3030	5000	7070	10	1	49608017	4991	0.00	0.00	12	0.10	0.00	0.00	17930	20230619	-43.89	8010	20230726	25.59	17930	-43.89	20230619	8010	25.59	20230726	17930	-43.89	20230619	8010	25.59	20230726	1.06	N	460860	5000	2480 억		15030824	N	N	329	N	00	N
10	20230830	161321	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	-170	5	-1.66	7420861280	733876	9.76	10270	10280	10000	13350	7190	10270	10111.82	30.45	0	-44737	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	5010	0.00	0.00	12	1.48	0.00	0.00	17930	20230619	-43.67	8010	20230726	26.09	17930	-43.67	20230619	8010	26.09	20230726	17930	-43.67	20230619	8010	26.09	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	329	N	00	N
11	20230830	151613	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10140	-130	5	-1.27	7257595410	717734	9.55	10270	10280	10000	13350	7190	10270	10111.75	30.45	0	-40373	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	5030	0.00	0.00	12	1.45	0.00	0.00	17930	20230619	-43.45	8010	20230726	26.59	17930	-43.45	20230619	8010	26.59	20230726	17930	-43.45	20230619	8010	26.59	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
12	20230830	141716	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10080	-190	5	-1.85	6597722270	652497	8.68	10270	10280	10000	13350	7190	10270	10111.42	30.45	0	-34985	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	5000	0.00	0.00	12	1.32	0.00	0.00	17930	20230619	-43.78	8010	20230726	25.84	17930	-43.78	20230619	8010	25.84	20230726	17930	-43.78	20230619	8010	25.84	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
13	20230830	131717	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10040	-230	5	-2.24	6306860510	623579	8.30	10270	10280	10000	13350	7190	10270	10113.89	30.45	0	-31751	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	4981	0.00	0.00	12	1.26	0.00	0.00	17930	20230619	-44.00	8010	20230726	25.34	17930	-44.00	20230619	8010	25.34	20230726	17930	-44.00	20230619	8010	25.34	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
14	20230830	121728	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10050	-220	5	-2.14	5417529670	534954	7.12	10270	10280	10000	13350	7190	10270	10127.01	30.45	0	-27980	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	4986	0.00	0.00	12	1.08	0.00	0.00	17930	20230619	-43.95	8010	20230726	25.47	17930	-43.95	20230619	8010	25.47	20230726	17930	-43.95	20230619	8010	25.47	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
15	20230830	112300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10060	-210	5	-2.04	4914511280	485116	6.45	10270	10280	10000	13350	7190	10270	10130.50	30.45	0	-23148	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	4991	0.00	0.00	12	0.98	0.00	0.00	17930	20230619	-43.89	8010	20230726	25.59	17930	-43.89	20230619	8010	25.59	20230726	17930	-43.89	20230619	8010	25.59	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
16	20230830	101820	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10020	-250	5	-2.43	4417704760	435729	5.80	10270	10280	10000	13350	7190	10270	10138.56	30.45	0	-25076	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	4971	0.00	0.00	12	0.88	0.00	0.00	17930	20230619	-44.12	8010	20230726	25.09	17930	-44.12	20230619	8010	25.09	20230726	17930	-44.12	20230619	8010	25.09	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
17	20230830	091723	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10150	-120	5	-1.17	2259676200	221848	2.95	10270	10280	10060	13350	7190	10270	10185.57	30.45	0	5743	12290	11280	10490	9480	8690	11785	9985	2480	3080	5000	7180	10	1	49608017	5035	0.00	0.00	12	0.45	0.00	0.00	17930	20230619	-43.39	8010	20230726	26.72	17930	-43.39	20230619	8010	26.72	20230726	17930	-43.39	20230619	8010	26.72	20230726	1.04	N	460860	5000	2480 억		15103933	N	N	238	N	00	N
18	20230829	161315	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10270	520	2	5.33	80883242790	7496452	2873.19	9730	11500	9700	12670	6830	9750	10789.77	31.98	0	-756173	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5095	0.00	0.00	12	15.11	0.00	0.00	17930	20230619	-42.72	8010	20230726	28.21	17930	-42.72	20230619	8010	28.21	20230726	17930	-42.72	20230619	8010	28.21	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	238	N	00	N
19	20230829	151628	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10220	470	2	4.82	80392581660	7448542	2854.83	9730	11500	9700	12670	6830	9750	10793.06	31.98	0	-764160	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5070	0.00	0.00	12	15.01	0.00	0.00	17930	20230619	-43.00	8010	20230726	27.59	17930	-43.00	20230619	8010	27.59	20230726	17930	-43.00	20230619	8010	27.59	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
20	20230829	141822	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10210	460	2	4.72	78320525890	7246688	2777.47	9730	11500	9700	12670	6830	9750	10807.77	31.98	0	-760172	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5065	0.00	0.00	12	14.61	0.00	0.00	17930	20230619	-43.06	8010	20230726	27.47	17930	-43.06	20230619	8010	27.47	20230726	17930	-43.06	20230619	8010	27.47	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
21	20230829	131703	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10510	760	2	7.79	75413418650	6965106	2669.54	9730	11500	9700	12670	6830	9750	10827.32	31.98	0	-763530	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5214	0.00	0.00	12	14.04	0.00	0.00	17930	20230619	-41.38	8010	20230726	31.21	17930	-41.38	20230619	8010	31.21	20230726	17930	-41.38	20230619	8010	31.21	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
22	20230829	121827	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10350	600	2	6.15	71159339710	6551551	2511.04	9730	11500	9700	12670	6830	9750	10861.45	31.98	0	-797562	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5134	0.00	0.00	12	13.21	0.00	0.00	17930	20230619	-42.28	8010	20230726	29.21	17930	-42.28	20230619	8010	29.21	20230726	17930	-42.28	20230619	8010	29.21	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
23	20230829	112535	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10510	760	2	7.79	67163792210	6168967	2364.40	9730	11500	9700	12670	6830	9750	10887.36	31.98	0	-764347	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5214	0.00	0.00	12	12.44	0.00	0.00	17930	20230619	-41.38	8010	20230726	31.21	17930	-41.38	20230619	8010	31.21	20230726	17930	-41.38	20230619	8010	31.21	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
24	20230829	101926	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11160	1410	2	14.46	48300621470	4438301	1701.09	9730	11500	9700	12670	6830	9750	10882.68	31.98	0	-560192	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5536	0.00	0.00	12	8.95	0.00	0.00	17930	20230619	-37.76	8010	20230726	39.33	17930	-37.76	20230619	8010	39.33	20230726	17930	-37.76	20230619	8010	39.33	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
25	20230829	091254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10120	370	2	3.79	838382630	83531	32.02	9730	10230	9700	12670	6830	9750	10036.78	31.98	0	-8802	10150	9950	9730	9530	9310	10050	9630	2480	2920	5000	6820	10	1	49608017	5020	0.00	0.00	12	0.17	0.00	0.00	17930	20230619	-43.56	8010	20230726	26.34	17930	-43.56	20230619	8010	26.34	20230726	17930	-43.56	20230619	8010	26.34	20230726	1.01	N	460860	5000	2480 억		15863772	N	N	62	N	00	N
26	20230828	161236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9750	210	2	2.20	2497457460	255495	89.56	9630	9930	9510	12400	6680	9540	9774.99	32.04	0	-47055	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4837	0.00	0.00	12	0.52	0.00	0.00	17930	20230619	-45.62	8010	20230726	21.72	17930	-45.62	20230619	8010	21.72	20230726	17930	-45.62	20230619	8010	21.72	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	62	N	00	N
27	20230828	151245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9740	200	2	2.10	2380128250	243461	85.34	9630	9930	9510	12400	6680	9540	9776.22	32.04	0	-43069	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4832	0.00	0.00	12	0.49	0.00	0.00	17930	20230619	-45.68	8010	20230726	21.60	17930	-45.68	20230619	8010	21.60	20230726	17930	-45.68	20230619	8010	21.60	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
28	20230828	141250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9790	250	2	2.62	2042348160	208832	73.21	9630	9930	9510	12400	6680	9540	9779.86	32.04	0	-33799	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4857	0.00	0.00	12	0.42	0.00	0.00	17930	20230619	-45.40	8010	20230726	22.22	17930	-45.40	20230619	8010	22.22	20230726	17930	-45.40	20230619	8010	22.22	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
29	20230828	131301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9780	240	2	2.52	1797615030	183833	64.44	9630	9930	9510	12400	6680	9540	9778.52	32.04	0	-25991	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4852	0.00	0.00	12	0.37	0.00	0.00	17930	20230619	-45.45	8010	20230726	22.10	17930	-45.45	20230619	8010	22.10	20230726	17930	-45.45	20230619	8010	22.10	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
30	20230828	121250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9770	230	2	2.41	1572439550	160694	56.33	9630	9930	9510	12400	6680	9540	9785.30	32.04	0	-18462	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4847	0.00	0.00	12	0.32	0.00	0.00	17930	20230619	-45.51	8010	20230726	21.97	17930	-45.51	20230619	8010	21.97	20230726	17930	-45.51	20230619	8010	21.97	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
31	20230828	111245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	260	2	2.73	1314263360	134347	47.10	9630	9930	9510	12400	6680	9540	9782.60	32.04	0	-10342	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4862	0.00	0.00	12	0.27	0.00	0.00	17930	20230619	-45.34	8010	20230726	22.35	17930	-45.34	20230619	8010	22.35	20230726	17930	-45.34	20230619	8010	22.35	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
32	20230828	101231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9850	310	2	3.25	822457600	84485	29.62	9630	9880	9510	12400	6680	9540	9734.95	32.04	0	-852	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4886	0.00	0.00	12	0.17	0.00	0.00	17930	20230619	-45.06	8010	20230726	22.97	17930	-45.06	20230619	8010	22.97	20230726	17930	-45.06	20230619	8010	22.97	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
33	20230828	091250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9580	40	2	0.42	102766830	10748	3.77	9630	9630	9510	12400	6680	9540	9561.48	32.04	0	-2976	9873	9706	9553	9386	9233	9790	9470	2480	2860	5000	6670	10	1	49608017	4752	0.00	0.00	12	0.02	0.00	0.00	17930	20230619	-46.57	8010	20230726	19.60	17930	-46.57	20230619	8010	19.60	20230726	17930	-46.57	20230619	8010	19.60	20230726	0.96	N	460860	5000	2480 억		15892818	N	N	283	N	00	N
34	20230825	161239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9540	-100	5	-1.04	2709869880	283759	96.26	9470	9720	9400	12530	6750	9640	9549.86	32.23	0	-82987	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4733	0.00	0.00	12	0.57	0.00	0.00	17930	20230619	-46.79	8010	20230726	19.10	17930	-46.79	20230619	8010	19.10	20230726	17930	-46.79	20230619	8010	19.10	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	283	N	00	N
35	20230825	151249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9610	-30	5	-0.31	2551569670	267212	90.65	9470	9720	9400	12530	6750	9640	9548.81	32.23	0	-75935	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4767	0.00	0.00	12	0.54	0.00	0.00	17930	20230619	-46.40	8010	20230726	19.98	17930	-46.40	20230619	8010	19.98	20230726	17930	-46.40	20230619	8010	19.98	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
36	20230825	141247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	10	2	0.10	1991417670	209166	70.96	9470	9680	9400	12530	6750	9640	9520.67	32.23	0	-51131	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4787	0.00	0.00	12	0.42	0.00	0.00	17930	20230619	-46.18	8010	20230726	20.47	17930	-46.18	20230619	8010	20.47	20230726	17930	-46.18	20230619	8010	20.47	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
37	20230825	131241	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9550	-90	5	-0.93	1514282620	159418	54.08	9470	9620	9400	12530	6750	9640	9498.69	32.23	0	-58159	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4738	0.00	0.00	12	0.32	0.00	0.00	17930	20230619	-46.74	8010	20230726	19.23	17930	-46.74	20230619	8010	19.23	20230726	17930	-46.74	20230619	8010	19.23	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
38	20230825	121243	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9550	-90	5	-0.93	1303498420	137347	46.59	9470	9620	9400	12530	6750	9640	9490.39	32.23	0	-49406	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4738	0.00	0.00	12	0.28	0.00	0.00	17930	20230619	-46.74	8010	20230726	19.23	17930	-46.74	20230619	8010	19.23	20230726	17930	-46.74	20230619	8010	19.23	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
39	20230825	111242	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-140	5	-1.45	1106004080	116648	39.57	9470	9620	9400	12530	6750	9640	9481.35	32.23	0	-41469	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4713	0.00	0.00	12	0.24	0.00	0.00	17930	20230619	-47.02	8010	20230726	18.60	17930	-47.02	20230619	8010	18.60	20230726	17930	-47.02	20230619	8010	18.60	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
40	20230825	101247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9460	-180	5	-1.87	744795440	78833	26.74	9470	9530	9400	12530	6750	9640	9447.41	32.23	0	-37972	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4693	0.00	0.00	12	0.16	0.00	0.00	17930	20230619	-47.24	8010	20230726	18.10	17930	-47.24	20230619	8010	18.10	20230726	17930	-47.24	20230619	8010	18.10	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
41	20230825	091240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9470	-170	5	-1.76	177864530	18805	6.38	9470	9530	9400	12530	6750	9640	9456.95	32.23	0	-8756	9953	9796	9633	9476	9313	9715	9395	2480	2890	5000	6740	10	1	49608017	4698	0.00	0.00	12	0.04	0.00	0.00	17930	20230619	-47.18	8010	20230726	18.23	17930	-47.18	20230619	8010	18.23	20230726	17930	-47.18	20230619	8010	18.23	20230726	0.97	N	460860	5000	2480 억		15990753	N	N	75	N	00	N
42	20230824	161234	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9640	40	2	0.42	2793908510	292156	120.93	9660	9790	9470	12480	6720	9600	9563.04	32.29	0	-32954	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4782	0.00	0.00	12	0.59	0.00	0.00	17930	20230619	-46.24	8010	20230726	20.35	17930	-46.24	20230619	8010	20.35	20230726	17930	-46.24	20230619	8010	20.35	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	75	N	00	N
43	20230824	151231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	50	2	0.52	2721601040	284651	117.83	9660	9790	9470	12480	6720	9600	9561.19	32.29	0	-33467	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4787	0.00	0.00	12	0.57	0.00	0.00	17930	20230619	-46.18	8010	20230726	20.47	17930	-46.18	20230619	8010	20.47	20230726	17930	-46.18	20230619	8010	20.47	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
44	20230824	141234	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9600	0	3	0.00	2270949920	237951	98.50	9660	9790	9470	12480	6720	9600	9543.77	32.29	0	-27026	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4762	0.00	0.00	12	0.48	0.00	0.00	17930	20230619	-46.46	8010	20230726	19.85	17930	-46.46	20230619	8010	19.85	20230726	17930	-46.46	20230619	8010	19.85	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
45	20230824	131235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9530	-70	5	-0.73	1943814270	203718	84.33	9660	9790	9470	12480	6720	9600	9541.69	32.29	0	-35137	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4728	0.00	0.00	12	0.41	0.00	0.00	17930	20230619	-46.85	8010	20230726	18.98	17930	-46.85	20230619	8010	18.98	20230726	17930	-46.85	20230619	8010	18.98	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
46	20230824	121240	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9490	-110	5	-1.15	1813733220	190044	78.67	9660	9790	9470	12480	6720	9600	9543.75	32.29	0	-34403	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4708	0.00	0.00	12	0.38	0.00	0.00	17930	20230619	-47.07	8010	20230726	18.48	17930	-47.07	20230619	8010	18.48	20230726	17930	-47.07	20230619	8010	18.48	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
47	20230824	111231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-100	5	-1.04	1614583410	169075	69.99	9660	9790	9480	12480	6720	9600	9549.51	32.29	0	-31725	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4713	0.00	0.00	12	0.34	0.00	0.00	17930	20230619	-47.02	8010	20230726	18.60	17930	-47.02	20230619	8010	18.60	20230726	17930	-47.02	20230619	8010	18.60	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
48	20230824	101230	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-100	5	-1.04	1303354510	136364	56.45	9660	9790	9480	12480	6720	9600	9557.91	32.29	0	-24703	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4713	0.00	0.00	12	0.27	0.00	0.00	17930	20230619	-47.02	8010	20230726	18.60	17930	-47.02	20230619	8010	18.60	20230726	17930	-47.02	20230619	8010	18.60	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
49	20230824	091235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9550	-50	5	-0.52	357287930	37137	15.37	9660	9790	9510	12480	6720	9600	9620.81	32.29	0	-17566	10113	9856	9643	9386	9173	9750	9280	2480	2880	5000	6720	10	1	49608017	4738	0.00	0.00	12	0.07	0.00	0.00	17930	20230619	-46.74	8010	20230726	19.23	17930	-46.74	20230619	8010	19.23	20230726	17930	-46.74	20230619	8010	19.23	20230726	0.96	N	460860	5000	2480 억		16020582	N	N	54	N	00	N
50	20230823	161227	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9600	-20	5	-0.21	2306702490	240769	104.59	9670	9900	9430	12500	6740	9620	9580.52	32.31	0	-7555	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4762	0.00	0.00	12	0.49	0.00	0.00	17930	20230619	-46.46	8010	20230726	19.85	17930	-46.46	20230619	8010	19.85	20230726	17930	-46.46	20230619	8010	19.85	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	54	N	00	N
51	20230823	151228	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9570	-50	5	-0.52	2214908950	231179	100.42	9670	9900	9430	12500	6740	9620	9580.92	32.31	0	-6737	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4747	0.00	0.00	12	0.47	0.00	0.00	17930	20230619	-46.63	8010	20230726	19.48	17930	-46.63	20230619	8010	19.48	20230726	17930	-46.63	20230619	8010	19.48	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
52	20230823	141233	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9560	-60	5	-0.62	1855667030	193597	84.10	9670	9900	9430	12500	6740	9620	9585.19	32.31	0	-4416	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4743	0.00	0.00	12	0.39	0.00	0.00	17930	20230619	-46.68	8010	20230726	19.35	17930	-46.68	20230619	8010	19.35	20230726	17930	-46.68	20230619	8010	19.35	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
53	20230823	131224	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-120	5	-1.25	1545503590	161082	69.97	9670	9900	9430	12500	6740	9620	9594.50	32.31	0	-11116	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4713	0.00	0.00	12	0.32	0.00	0.00	17930	20230619	-47.02	8010	20230726	18.60	17930	-47.02	20230619	8010	18.60	20230726	17930	-47.02	20230619	8010	18.60	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
54	20230823	121235	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9500	-120	5	-1.25	1272953900	132420	57.52	9670	9900	9430	12500	6740	9620	9613.00	32.31	0	-17315	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4713	0.00	0.00	12	0.27	0.00	0.00	17930	20230619	-47.02	8010	20230726	18.60	17930	-47.02	20230619	8010	18.60	20230726	17930	-47.02	20230619	8010	18.60	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
55	20230823	111230	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9490	-130	5	-1.35	1038712450	107783	46.82	9670	9900	9430	12500	6740	9620	9637.08	32.31	0	-16181	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4708	0.00	0.00	12	0.22	0.00	0.00	17930	20230619	-47.07	8010	20230726	18.48	17930	-47.07	20230619	8010	18.48	20230726	17930	-47.07	20230619	8010	18.48	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
56	20230823	101229	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	30	2	0.31	657630560	67948	29.52	9670	9900	9520	12500	6740	9620	9678.50	32.31	0	-3483	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4787	0.00	0.00	12	0.14	0.00	0.00	17930	20230619	-46.18	8010	20230726	20.47	17930	-46.18	20230619	8010	20.47	20230726	17930	-46.18	20230619	8010	20.47	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
57	20230823	091239	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9560	-60	5	-0.62	112911780	11738	5.10	9670	9720	9550	12500	6740	9620	9619.33	32.31	0	-2867	10053	9836	9713	9496	9373	9775	9435	2480	2880	5000	6730	10	1	49608017	4743	0.00	0.00	12	0.02	0.00	0.00	17930	20230619	-46.68	8010	20230726	19.35	17930	-46.68	20230619	8010	19.35	20230726	17930	-46.68	20230619	8010	19.35	20230726	0.97	N	460860	5000	2480 억		16030713	N	N	0	N	00	N
58	20230822	161221	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9620	-220	5	-2.24	2230515180	228902	69.88	9870	9930	9590	12790	6890	9840	9744.99	32.40	0	-54121	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4772	0.00	0.00	12	0.46	0.00	0.00	17930	20230619	-46.35	8010	20230726	20.10	17930	-46.35	20230619	8010	20.10	20230726	17930	-46.35	20230619	8010	20.10	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
59	20230822	151221	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9640	-200	5	-2.03	2024370890	207500	63.35	9870	9930	9590	12790	6890	9840	9756.00	32.40	0	-47725	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4782	0.00	0.00	12	0.42	0.00	0.00	17930	20230619	-46.24	8010	20230726	20.35	17930	-46.24	20230619	8010	20.35	20230726	17930	-46.24	20230619	8010	20.35	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
60	20230822	141222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9750	-90	5	-0.91	1640367020	167724	51.20	9870	9930	9590	12790	6890	9840	9780.16	32.40	0	-40485	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4837	0.00	0.00	12	0.34	0.00	0.00	17930	20230619	-45.62	8010	20230726	21.72	17930	-45.62	20230619	8010	21.72	20230726	17930	-45.62	20230619	8010	21.72	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
61	20230822	131220	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9810	-30	5	-0.30	1421171890	145216	44.33	9870	9930	9590	12790	6890	9840	9786.61	32.40	0	-29315	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4867	0.00	0.00	12	0.29	0.00	0.00	17930	20230619	-45.29	8010	20230726	22.47	17930	-45.29	20230619	8010	22.47	20230726	17930	-45.29	20230619	8010	22.47	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
62	20230822	121204	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	-40	5	-0.41	1248625200	127620	38.96	9870	9930	9590	12790	6890	9840	9783.93	32.40	0	-23319	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4862	0.00	0.00	12	0.26	0.00	0.00	17930	20230619	-45.34	8010	20230726	22.35	17930	-45.34	20230619	8010	22.35	20230726	17930	-45.34	20230619	8010	22.35	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
63	20230822	111217	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9780	-60	5	-0.61	1060509400	108425	33.10	9870	9930	9590	12790	6890	9840	9781.04	32.40	0	-18527	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4852	0.00	0.00	12	0.22	0.00	0.00	17930	20230619	-45.45	8010	20230726	22.10	17930	-45.45	20230619	8010	22.10	20230726	17930	-45.45	20230619	8010	22.10	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
64	20230822	101217	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9840	0	3	0.00	797341700	81640	24.92	9870	9930	9590	12790	6890	9840	9766.56	32.40	0	-7761	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4881	0.00	0.00	12	0.16	0.00	0.00	17930	20230619	-45.12	8010	20230726	22.85	17930	-45.12	20230619	8010	22.85	20230726	17930	-45.12	20230619	8010	22.85	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
65	20230822	091214	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	-40	5	-0.41	178835800	18188	5.55	9870	9930	9750	12790	6890	9840	9832.63	32.40	0	-4621	10340	10090	9820	9570	9300	10215	9695	2480	2950	5000	6880	10	1	49608017	4862	0.00	0.00	12	0.04	0.00	0.00	17930	20230619	-45.34	8010	20230726	22.35	17930	-45.34	20230619	8010	22.35	20230726	17930	-45.34	20230619	8010	22.35	20230726	1.04	N	460860	5000	2480 억		16071830	N	N	11	N	00	N
66	20230821	161213	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9840	140	2	1.44	3210664180	324989	52.14	9550	10070	9550	12610	6790	9700	9879.43	32.37	0	6954	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4881	0.00	0.00	12	0.66	0.00	0.00	17930	20230619	-45.12	8010	20230726	22.85	17930	-45.12	20230619	8010	22.85	20230726	17930	-45.12	20230619	8010	22.85	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	11	N	00	N
67	20230821	151220	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	170	2	1.75	3107909700	314561	50.47	9550	10070	9550	12610	6790	9700	9880.15	32.37	0	6216	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4896	0.00	0.00	12	0.63	0.00	0.00	17930	20230619	-44.95	8010	20230726	23.22	17930	-44.95	20230619	8010	23.22	20230726	17930	-44.95	20230619	8010	23.22	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
68	20230821	141213	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9940	240	2	2.47	2709856290	274309	44.01	9550	10070	9550	12610	6790	9700	9878.85	32.37	0	7442	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4931	0.00	0.00	12	0.55	0.00	0.00	17930	20230619	-44.56	8010	20230726	24.09	17930	-44.56	20230619	8010	24.09	20230726	17930	-44.56	20230619	8010	24.09	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
69	20230821	131230	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	220	2	2.27	2266567470	229680	36.85	9550	10070	9550	12610	6790	9700	9868.37	32.37	0	-4577	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4921	0.00	0.00	12	0.46	0.00	0.00	17930	20230619	-44.67	8010	20230726	23.85	17930	-44.67	20230619	8010	23.85	20230726	17930	-44.67	20230619	8010	23.85	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
70	20230821	121225	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9910	210	2	2.16	2094519410	212307	34.06	9550	10070	9550	12610	6790	9700	9865.52	32.37	0	-6067	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4916	0.00	0.00	12	0.43	0.00	0.00	17930	20230619	-44.73	8010	20230726	23.72	17930	-44.73	20230619	8010	23.72	20230726	17930	-44.73	20230619	8010	23.72	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
71	20230821	111214	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9970	270	2	2.78	1872695570	189992	30.48	9550	10070	9550	12610	6790	9700	9856.71	32.37	0	-3425	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4946	0.00	0.00	12	0.38	0.00	0.00	17930	20230619	-44.39	8010	20230726	24.47	17930	-44.39	20230619	8010	24.47	20230726	17930	-44.39	20230619	8010	24.47	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
72	20230821	101213	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	220	2	2.27	1469035400	149326	23.96	9550	10070	9550	12610	6790	9700	9837.77	32.37	0	-4966	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4921	0.00	0.00	12	0.30	0.00	0.00	17930	20230619	-44.67	8010	20230726	23.85	17930	-44.67	20230619	8010	23.85	20230726	17930	-44.67	20230619	8010	23.85	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
73	20230821	091223	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9720	20	2	0.21	384619870	39844	6.39	9550	9750	9550	12610	6790	9700	9653.14	32.37	0	7241	10233	9966	9743	9476	9253	9855	9365	2480	2910	5000	6790	10	1	49608017	4822	0.00	0.00	12	0.08	0.00	0.00	17930	20230619	-45.79	8010	20230726	21.35	17930	-45.79	20230619	8010	21.35	20230726	17930	-45.79	20230619	8010	21.35	20230726	0.98	N	460860	5000	2480 억		16058660	N	N	42	N	00	N
74	20230818	161214	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9700	-400	5	-3.96	6005940880	619154	56.19	9970	10010	9520	13130	7070	10100	9700.15	32.36	0	2838	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4812	0.00	0.00	12	1.25	0.00	0.00	17930	20230619	-45.90	8010	20230726	21.10	17930	-45.90	20230619	8010	21.10	20230726	17930	-45.90	20230619	8010	21.10	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	42	N	00	N
75	20230818	151203	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9680	-420	5	-4.16	5822253060	600206	54.47	9970	10010	9520	13130	7070	10100	9700.33	32.36	0	3948	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4802	0.00	0.00	12	1.21	0.00	0.00	17930	20230619	-46.01	8010	20230726	20.85	17930	-46.01	20230619	8010	20.85	20230726	17930	-46.01	20230619	8010	20.85	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
76	20230818	141214	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9590	-510	5	-5.05	4705335760	483741	43.90	9970	10010	9590	13130	7070	10100	9726.87	32.36	0	-1894	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4757	0.00	0.00	12	0.98	0.00	0.00	17930	20230619	-46.51	8010	20230726	19.73	17930	-46.51	20230619	8010	19.73	20230726	17930	-46.51	20230619	8010	19.73	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
77	20230818	131206	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9700	-400	5	-3.96	3767559670	386216	35.05	9970	10010	9600	13130	7070	10100	9754.94	32.36	0	-13556	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4812	0.00	0.00	12	0.78	0.00	0.00	17930	20230619	-45.90	8010	20230726	21.10	17930	-45.90	20230619	8010	21.10	20230726	17930	-45.90	20230619	8010	21.10	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
78	20230818	121218	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9670	-430	5	-4.26	3381049200	346209	31.42	9970	10010	9600	13130	7070	10100	9765.79	32.36	0	-24095	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4797	0.00	0.00	12	0.70	0.00	0.00	17930	20230619	-46.07	8010	20230726	20.72	17930	-46.07	20230619	8010	20.72	20230726	17930	-46.07	20230619	8010	20.72	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
79	20230818	111208	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9720	-380	5	-3.76	2436341900	248423	22.55	9970	10010	9640	13130	7070	10100	9807.07	32.36	0	-6762	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4822	0.00	0.00	12	0.50	0.00	0.00	17930	20230619	-45.79	8010	20230726	21.35	17930	-45.79	20230619	8010	21.35	20230726	17930	-45.79	20230619	8010	21.35	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
80	20230818	101216	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9710	-390	5	-3.86	1642378560	166823	15.14	9970	10010	9640	13130	7070	10100	9844.83	32.36	0	-29492	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4817	0.00	0.00	12	0.34	0.00	0.00	17930	20230619	-45.84	8010	20230726	21.22	17930	-45.84	20230619	8010	21.22	20230726	17930	-45.84	20230619	8010	21.22	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
81	20230818	091220	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9920	-180	5	-1.78	471366790	47519	4.31	9970	10010	9800	13130	7070	10100	9919.02	32.36	0	-6502	11100	10600	10300	9800	9500	10450	9650	2480	3030	5000	7070	10	1	49608017	4921	0.00	0.00	12	0.10	0.00	0.00	17930	20230619	-44.67	8010	20230726	23.85	17930	-44.67	20230619	8010	23.85	20230726	17930	-44.67	20230619	8010	23.85	20230726	1.06	N	460860	5000	2480 억		16051099	N	N	79	N	00	N
82	20230817	161215	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	-860	5	-7.85	11148794980	1096363	135.81	10800	10800	10000	14240	7680	10960	10168.96	32.06	0	198133	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5010	0.00	0.00	12	2.21	0.00	0.00	17930	20230619	-43.67	8010	20230726	26.09	17930	-43.67	20230619	8010	26.09	20230726	17930	-43.67	20230619	8010	26.09	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	79	N	00	N
83	20230817	151222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10090	-870	5	-7.94	10848603610	1066620	132.13	10800	10800	10000	14240	7680	10960	10171.00	32.06	0	198612	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5005	0.00	0.00	12	2.15	0.00	0.00	17930	20230619	-43.73	8010	20230726	25.97	17930	-43.73	20230619	8010	25.97	20230726	17930	-43.73	20230619	8010	25.97	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
84	20230817	141215	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10050	-910	5	-8.30	9882067860	970581	120.23	10800	10800	10000	14240	7680	10960	10181.59	32.06	0	164522	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	4986	0.00	0.00	12	1.96	0.00	0.00	17930	20230619	-43.95	8010	20230726	25.47	17930	-43.95	20230619	8010	25.47	20230726	17930	-43.95	20230619	8010	25.47	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
85	20230817	131207	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10180	-780	5	-7.12	8713263560	854809	105.89	10800	10800	10000	14240	7680	10960	10193.22	32.06	0	146157	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5050	0.00	0.00	12	1.72	0.00	0.00	17930	20230619	-43.22	8010	20230726	27.09	17930	-43.22	20230619	8010	27.09	20230726	17930	-43.22	20230619	8010	27.09	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
86	20230817	121211	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10170	-790	5	-7.21	8052329240	789640	97.82	10800	10800	10000	14240	7680	10960	10197.46	32.06	0	128277	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5045	0.00	0.00	12	1.59	0.00	0.00	17930	20230619	-43.28	8010	20230726	26.97	17930	-43.28	20230619	8010	26.97	20230726	17930	-43.28	20230619	8010	26.97	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
87	20230817	111212	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10060	-900	5	-8.21	6650107040	650656	80.60	10800	10800	10000	14240	7680	10960	10220.60	32.06	0	85454	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	4991	0.00	0.00	12	1.31	0.00	0.00	17930	20230619	-43.89	8010	20230726	25.59	17930	-43.89	20230619	8010	25.59	20230726	17930	-43.89	20230619	8010	25.59	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
88	20230817	101206	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10160	-800	5	-7.30	3900885610	378335	46.87	10800	10800	10130	14240	7680	10960	10310.64	32.06	0	11168	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5040	0.00	0.00	12	0.76	0.00	0.00	17930	20230619	-43.34	8010	20230726	26.84	17930	-43.34	20230619	8010	26.84	20230726	17930	-43.34	20230619	8010	26.84	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
89	20230817	091205	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10460	-500	5	-4.56	992608560	94464	11.70	10800	10800	10310	14240	7680	10960	10507.73	32.06	0	358	11726	11342	11096	10712	10466	11220	10590	2480	3280	5000	7670	10	1	49608017	5189	0.00	0.00	12	0.19	0.00	0.00	17930	20230619	-41.66	8010	20230726	30.59	17930	-41.66	20230619	8010	30.59	20230726	17930	-41.66	20230619	8010	30.59	20230726	1.14	N	460860	5000	2480 억		15901982	N	N	308	N	00	N
90	20230816	161211	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10960	-700	5	-6.00	8916796200	799772	92.89	11400	11480	10850	15150	8170	11660	11150.20	31.78	0	155668	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5437	0.00	0.00	12	1.61	0.00	0.00	17930	20230619	-38.87	8010	20230726	36.83	17930	-38.87	20230619	8010	36.83	20230726	17930	-38.87	20230619	8010	36.83	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	308	N	00	N
91	20230816	151213	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10930	-730	5	-6.26	8495835430	761298	88.42	11400	11480	10850	15150	8170	11660	11159.67	31.78	0	146379	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5422	0.00	0.00	12	1.53	0.00	0.00	17930	20230619	-39.04	8010	20230726	36.45	17930	-39.04	20230619	8010	36.45	20230726	17930	-39.04	20230619	8010	36.45	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
92	20230816	141209	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11010	-650	5	-5.57	7432626860	664216	77.15	11400	11480	10850	15150	8170	11660	11190.08	31.78	0	116364	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5462	0.00	0.00	12	1.34	0.00	0.00	17930	20230619	-38.59	8010	20230726	37.45	17930	-38.59	20230619	8010	37.45	20230726	17930	-38.59	20230619	8010	37.45	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
93	20230816	131207	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11150	-510	5	-4.37	5065433690	449389	52.20	11400	11480	11120	15150	8170	11660	11271.82	31.78	0	86776	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5531	0.00	0.00	12	0.91	0.00	0.00	17930	20230619	-37.81	8010	20230726	39.20	17930	-37.81	20230619	8010	39.20	20230726	17930	-37.81	20230619	8010	39.20	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
94	20230816	121226	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11210	-450	5	-3.86	4264609450	377864	43.89	11400	11480	11180	15150	8170	11660	11286.10	31.78	0	84343	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5561	0.00	0.00	12	0.76	0.00	0.00	17930	20230619	-37.48	8010	20230726	39.95	17930	-37.48	20230619	8010	39.95	20230726	17930	-37.48	20230619	8010	39.95	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
95	20230816	111223	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11260	-400	5	-3.43	3791895450	335835	39.01	11400	11480	11180	15150	8170	11660	11290.95	31.78	0	82693	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5586	0.00	0.00	12	0.68	0.00	0.00	17930	20230619	-37.20	8010	20230726	40.57	17930	-37.20	20230619	8010	40.57	20230726	17930	-37.20	20230619	8010	40.57	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
96	20230816	101212	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11370	-290	5	-2.49	2849881330	252790	29.36	11400	11450	11180	15150	8170	11660	11273.71	31.78	0	77776	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5640	0.00	0.00	12	0.51	0.00	0.00	17930	20230619	-36.59	8010	20230726	41.95	17930	-36.59	20230619	8010	41.95	20230726	17930	-36.59	20230619	8010	41.95	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
97	20230816	091206	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11330	-330	5	-2.83	1061619690	93771	10.89	11400	11450	11220	15150	8170	11660	11321.41	31.78	0	30877	12233	11946	11633	11346	11033	11790	11190	2480	3490	5000	8160	10	1	49608017	5621	0.00	0.00	12	0.19	0.00	0.00	17930	20230619	-36.81	8010	20230726	41.45	17930	-36.81	20230619	8010	41.45	20230726	17930	-36.81	20230619	8010	41.45	20230726	1.06	N	460860	5000	2480 억		15765133	N	N	2650	N	00	N
98	20230814	161154	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11660	-310	5	-2.59	9994780350	857387	81.73	11770	11920	11320	15560	8380	11970	11657.19	31.73	0	24450	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5784	0.00	0.00	12	1.73	0.00	0.00	17930	20230619	-34.97	8010	20230726	45.57	17930	-34.97	20230619	8010	45.57	20230726	17930	-34.97	20230619	8010	45.57	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2650	N	00	N
99	20230814	151152	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11700	-270	5	-2.26	9670064700	829562	79.08	11770	11920	11320	15560	8380	11970	11656.77	31.73	0	26791	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5804	0.00	0.00	12	1.67	0.00	0.00	17930	20230619	-34.75	8010	20230726	46.07	17930	-34.75	20230619	8010	46.07	20230726	17930	-34.75	20230619	8010	46.07	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
100	20230814	141155	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11600	-370	5	-3.09	8805561670	755669	72.04	11770	11920	11320	15560	8380	11970	11652.60	31.73	0	37140	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5755	0.00	0.00	12	1.52	0.00	0.00	17930	20230619	-35.30	8010	20230726	44.82	17930	-35.30	20230619	8010	44.82	20230726	17930	-35.30	20230619	8010	44.82	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
101	20230814	131141	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11600	-370	5	-3.09	7671729650	657653	62.69	11770	11920	11320	15560	8380	11970	11665.24	31.73	0	24957	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5755	0.00	0.00	12	1.33	0.00	0.00	17930	20230619	-35.30	8010	20230726	44.82	17930	-35.30	20230619	8010	44.82	20230726	17930	-35.30	20230619	8010	44.82	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
102	20230814	121151	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11900	-70	5	-0.58	6327629040	543261	51.79	11770	11910	11320	15560	8380	11970	11647.39	31.73	0	33721	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5903	0.00	0.00	12	1.10	0.00	0.00	17930	20230619	-33.63	8010	20230726	48.56	17930	-33.63	20230619	8010	48.56	20230726	17930	-33.63	20230619	8010	48.56	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
103	20230814	111142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11720	-250	5	-2.09	5015312820	431990	41.18	11770	11910	11320	15560	8380	11970	11609.65	31.73	0	15549	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5814	0.00	0.00	12	0.87	0.00	0.00	17930	20230619	-34.63	8010	20230726	46.32	17930	-34.63	20230619	8010	46.32	20230726	17930	-34.63	20230619	8010	46.32	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
104	20230814	101148	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11610	-360	5	-3.01	3693130260	319091	30.42	11770	11910	11320	15560	8380	11970	11573.70	31.73	0	10358	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5759	0.00	0.00	12	0.64	0.00	0.00	17930	20230619	-35.25	8010	20230726	44.94	17930	-35.25	20230619	8010	44.94	20230726	17930	-35.25	20230619	8010	44.94	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
105	20230814	091142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11600	-370	5	-3.09	1111002320	95143	9.07	11770	11910	11510	15560	8380	11970	11676.67	31.73	0	-4258	13256	12612	12156	11512	11056	12385	11285	2480	3590	5000	8370	10	1	49608017	5755	0.00	0.00	12	0.19	0.00	0.00	17930	20230619	-35.30	8010	20230726	44.82	17930	-35.30	20230619	8010	44.82	20230726	17930	-35.30	20230619	8010	44.82	20230726	0.98	N	460860	5000	2480 억		15742305	N	N	2998	N	00	N
106	20230811	161142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11970	-680	5	-5.38	12679418380	1035542	189.27	12650	12800	11700	16440	8860	12650	12247.87	31.72	0	23727	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	5938	0.00	0.00	12	2.09	0.00	0.00	17930	20230619	-33.24	8010	20230726	49.44	17930	-33.24	20230619	8010	49.44	20230726	17930	-33.24	20230619	8010	49.44	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	2998	N	00	N
107	20230811	151135	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	11870	-780	5	-6.17	10885311440	884185	161.60	12650	12800	11700	16440	8860	12650	12310.99	31.72	0	7487	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	5888	0.00	0.00	12	1.78	0.00	0.00	17930	20230619	-33.80	8010	20230726	48.19	17930	-33.80	20230619	8010	48.19	20230726	17930	-33.80	20230619	8010	48.19	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
108	20230811	141133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12490	-160	5	-1.26	5065825540	402577	73.58	12650	12800	12370	16440	8860	12650	12583.44	31.72	0	41285	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6196	0.00	0.00	12	0.81	0.00	0.00	17930	20230619	-30.34	8010	20230726	55.93	17930	-30.34	20230619	8010	55.93	20230726	17930	-30.34	20230619	8010	55.93	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
109	20230811	131133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12640	-10	5	-0.08	4131176300	328172	59.98	12650	12800	12370	16440	8860	12650	12588.38	31.72	0	37435	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6270	0.00	0.00	12	0.66	0.00	0.00	17930	20230619	-29.50	8010	20230726	57.80	17930	-29.50	20230619	8010	57.80	20230726	17930	-29.50	20230619	8010	57.80	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
110	20230811	121123	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12710	60	2	0.47	3485451730	277400	50.70	12650	12800	12370	16440	8860	12650	12564.60	31.72	0	20782	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6305	0.00	0.00	12	0.56	0.00	0.00	17930	20230619	-29.11	8010	20230726	58.68	17930	-29.11	20230619	8010	58.68	20230726	17930	-29.11	20230619	8010	58.68	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
111	20230811	111124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12660	10	2	0.08	2885453710	230236	42.08	12650	12800	12370	16440	8860	12650	12532.41	31.72	0	9653	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6280	0.00	0.00	12	0.46	0.00	0.00	17930	20230619	-29.39	8010	20230726	58.05	17930	-29.39	20230619	8010	58.05	20230726	17930	-29.39	20230619	8010	58.05	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
112	20230811	101117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12510	-140	5	-1.11	1735604180	139397	25.48	12650	12700	12370	16440	8860	12650	12450.28	31.72	0	-19642	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6206	0.00	0.00	12	0.28	0.00	0.00	17930	20230619	-30.23	8010	20230726	56.18	17930	-30.23	20230619	8010	56.18	20230726	17930	-30.23	20230619	8010	56.18	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
113	20230811	091133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12500	-150	5	-1.19	570206580	45619	8.34	12650	12700	12400	16440	8860	12650	12498.12	31.72	0	-11976	13170	12910	12630	12370	12090	12770	12230	2480	3790	5000	8850	10	1	49608017	6201	0.00	0.00	12	0.09	0.00	0.00	17930	20230619	-30.28	8010	20230726	56.05	17930	-30.28	20230619	8010	56.05	20230726	17930	-30.28	20230619	8010	56.05	20230726	1.01	N	460860	5000	2480 억		15736625	N	N	294	N	00	N
114	20230810	161120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12650	-260	5	-2.01	6838762480	542818	56.60	12680	12890	12350	16780	9040	12910	12598.26	31.78	2177	-32612	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6275	0.00	0.00	12	1.09	0.00	0.00	17930	20230619	-29.45	8010	20230726	57.93	17930	-29.45	20230619	8010	57.93	20230726	17930	-29.45	20230619	8010	57.93	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	294	N	00	N
115	20230810	151117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12770	-140	5	-1.08	6525528580	518118	54.02	12680	12890	12350	16780	9040	12910	12594.56	31.78	2177	-35592	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6335	0.00	0.00	12	1.04	0.00	0.00	17930	20230619	-28.78	8010	20230726	59.43	17930	-28.78	20230619	8010	59.43	20230726	17930	-28.78	20230619	8010	59.43	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
116	20230810	141116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12790	-120	5	-0.93	5776184590	459346	47.89	12680	12890	12350	16780	9040	12910	12574.66	31.78	2177	-18064	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6345	0.00	0.00	12	0.93	0.00	0.00	17930	20230619	-28.67	8010	20230726	59.68	17930	-28.67	20230619	8010	59.68	20230726	17930	-28.67	20230619	8010	59.68	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
117	20230810	131106	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12730	-180	5	-1.39	4501042870	359657	37.50	12680	12850	12350	16780	9040	12910	12514.61	31.78	2177	-2205	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6315	0.00	0.00	12	0.72	0.00	0.00	17930	20230619	-29.00	8010	20230726	58.93	17930	-29.00	20230619	8010	58.93	20230726	17930	-29.00	20230619	8010	58.93	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
118	20230810	121128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12540	-370	5	-2.87	3803673060	304537	31.75	12680	12680	12350	16780	9040	12910	12489.76	31.78	2177	-21484	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6221	0.00	0.00	12	0.61	0.00	0.00	17930	20230619	-30.06	8010	20230726	56.55	17930	-30.06	20230619	8010	56.55	20230726	17930	-30.06	20230619	8010	56.55	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
119	20230810	111128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12510	-400	5	-3.10	3559032620	285019	29.72	12680	12680	12350	16780	9040	12910	12486.72	31.78	2177	-23597	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6206	0.00	0.00	12	0.57	0.00	0.00	17930	20230619	-30.23	8010	20230726	56.18	17930	-30.23	20230619	8010	56.18	20230726	17930	-30.23	20230619	8010	56.18	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
120	20230810	101124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12480	-430	5	-3.33	2784385470	223156	23.27	12680	12680	12350	16780	9040	12910	12476.94	31.78	2177	-52832	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6191	0.00	0.00	12	0.45	0.00	0.00	17930	20230619	-30.40	8010	20230726	55.81	17930	-30.40	20230619	8010	55.81	20230726	17930	-30.40	20230619	8010	55.81	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
121	20230810	091132	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12370	-540	5	-4.18	1362374150	109219	11.39	12680	12680	12350	16780	9040	12910	12473.03	31.78	2177	-30892	13450	13180	12710	12440	11970	13315	12575	2480	3870	5000	9030	10	1	49608017	6137	0.00	0.00	12	0.22	0.00	0.00	17930	20230619	-31.01	8010	20230726	54.43	17930	-31.01	20230619	8010	54.43	20230726	17930	-31.01	20230619	8010	54.43	20230726	1.05	N	460860	5000	2480 억		15766901	N	N	1644	N	00	N
122	20230809	161117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12910	460	2	3.69	12145047710	952110	72.96	12320	12980	12240	16180	8720	12450	12754.66	31.83	0	38294	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6404	0.00	0.00	12	1.92	0.00	0.00	17930	20230619	-28.00	8010	20230726	61.17	17930	-28.00	20230619	8010	61.17	20230726	17930	-28.00	20230619	8010	61.17	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	1644	N	00	N
123	20230809	151105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12870	420	2	3.37	11365477780	891647	68.33	12320	12980	12240	16180	8720	12450	12746.70	31.83	0	43553	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6385	0.00	0.00	12	1.80	0.00	0.00	17930	20230619	-28.22	8010	20230726	60.67	17930	-28.22	20230619	8010	60.67	20230726	17930	-28.22	20230619	8010	60.67	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
124	20230809	141101	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12710	260	2	2.09	9215246390	724313	55.51	12320	12960	12240	16180	8720	12450	12722.84	31.83	0	50935	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6305	0.00	0.00	12	1.46	0.00	0.00	17930	20230619	-29.11	8010	20230726	58.68	17930	-29.11	20230619	8010	58.68	20230726	17930	-29.11	20230619	8010	58.68	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
125	20230809	131125	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12810	360	2	2.89	8699010200	683833	52.41	12320	12960	12240	16180	8720	12450	12721.06	31.83	0	36846	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6355	0.00	0.00	12	1.38	0.00	0.00	17930	20230619	-28.56	8010	20230726	59.93	17930	-28.56	20230619	8010	59.93	20230726	17930	-28.56	20230619	8010	59.93	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
126	20230809	121124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12610	160	2	1.29	7932084970	623566	47.79	12320	12960	12240	16180	8720	12450	12720.64	31.83	0	20613	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6256	0.00	0.00	12	1.26	0.00	0.00	17930	20230619	-29.67	8010	20230726	57.43	17930	-29.67	20230619	8010	57.43	20230726	17930	-29.67	20230619	8010	57.43	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
127	20230809	111115	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12740	290	2	2.33	6310808490	495760	37.99	12320	12960	12240	16180	8720	12450	12729.71	31.83	0	44918	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6320	0.00	0.00	12	1.00	0.00	0.00	17930	20230619	-28.95	8010	20230726	59.05	17930	-28.95	20230619	8010	59.05	20230726	17930	-28.95	20230619	8010	59.05	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
128	20230809	101104	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12740	290	2	2.33	4880656870	383952	29.42	12320	12960	12240	16180	8720	12450	12711.81	31.83	0	16945	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6320	0.00	0.00	12	0.77	0.00	0.00	17930	20230619	-28.95	8010	20230726	59.05	17930	-28.95	20230619	8010	59.05	20230726	17930	-28.95	20230619	8010	59.05	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
129	20230809	091110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12600	150	2	1.20	635059100	50969	3.91	12320	12720	12240	16180	8720	12450	12459.76	31.83	0	-1270	13943	13196	12703	11956	11463	13570	12330	2480	3730	5000	8710	10	1	49608017	6251	0.00	0.00	12	0.10	0.00	0.00	17930	20230619	-29.73	8010	20230726	57.30	17930	-29.73	20230619	8010	57.30	20230726	17930	-29.73	20230619	8010	57.30	20230726	1.08	N	460860	5000	2480 억		15791290	N	N	0	N	00	N
130	20230808	161130	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12450	-140	5	-1.11	16435485380	1292463	170.31	12400	13450	12210	16360	8820	12590	12716.66	31.67	0	83965	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6176	0.00	0.00	12	2.61	0.00	0.00	17930	20230619	-30.56	8010	20230726	55.43	17930	-30.56	20230619	8010	55.43	20230726	17930	-30.56	20230619	8010	55.43	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
131	20230808	151115	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12400	-190	5	-1.51	15980997280	1255855	165.49	12400	13450	12210	16360	8820	12590	12725.21	31.67	0	78801	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6151	0.00	0.00	12	2.53	0.00	0.00	17930	20230619	-30.84	8010	20230726	54.81	17930	-30.84	20230619	8010	54.81	20230726	17930	-30.84	20230619	8010	54.81	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
132	20230808	141111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12460	-130	5	-1.03	14512466660	1137385	149.88	12400	13450	12210	16360	8820	12590	12759.53	31.67	0	46920	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6181	0.00	0.00	12	2.29	0.00	0.00	17930	20230619	-30.51	8010	20230726	55.56	17930	-30.51	20230619	8010	55.56	20230726	17930	-30.51	20230619	8010	55.56	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
133	20230808	131059	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12690	100	2	0.79	12820132520	1002125	132.06	12400	13450	12210	16360	8820	12590	12792.99	31.67	0	38668	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6295	0.00	0.00	12	2.02	0.00	0.00	17930	20230619	-29.22	8010	20230726	58.43	17930	-29.22	20230619	8010	58.43	20230726	17930	-29.22	20230619	8010	58.43	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
134	20230808	121108	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12890	300	2	2.38	6385441420	508354	66.99	12400	12920	12210	16360	8820	12590	12561.00	31.67	0	51912	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6394	0.00	0.00	12	1.02	0.00	0.00	17930	20230619	-28.11	8010	20230726	60.92	17930	-28.11	20230619	8010	60.92	20230726	17930	-28.11	20230619	8010	60.92	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
135	20230808	111054	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12650	60	2	0.48	4602814840	369193	48.65	12400	12810	12210	16360	8820	12590	12467.17	31.67	0	24598	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6275	0.00	0.00	12	0.74	0.00	0.00	17930	20230619	-29.45	8010	20230726	57.93	17930	-29.45	20230619	8010	57.93	20230726	17930	-29.45	20230619	8010	57.93	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
136	20230808	101110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12550	-40	5	-0.32	2771387600	224064	29.53	12400	12640	12210	16360	8820	12590	12368.54	31.67	0	37016	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6226	0.00	0.00	12	0.45	0.00	0.00	17930	20230619	-30.01	8010	20230726	56.68	17930	-30.01	20230619	8010	56.68	20230726	17930	-30.01	20230619	8010	56.68	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
137	20230808	091116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12390	-200	5	-1.59	822284010	66596	8.78	12400	12560	12250	16360	8820	12590	12346.64	31.67	0	2573	13456	13022	12576	12142	11696	12800	11920	2480	3770	5000	8810	10	1	49608017	6146	0.00	0.00	12	0.13	0.00	0.00	17930	20230619	-30.90	8010	20230726	54.68	17930	-30.90	20230619	8010	54.68	20230726	17930	-30.90	20230619	8010	54.68	20230726	1.13	N	460860	5000	2480 억		15709413	N	N	391	N	00	N
138	20230807	161106	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12590	-410	5	-3.15	9489672530	754915	65.42	12710	13010	12130	16900	9100	13000	12570.42	31.57	0	49171	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6246	0.00	0.00	12	1.52	0.00	0.00	17930	20230619	-29.78	8010	20230726	57.18	17930	-29.78	20230619	8010	57.18	20230726	17930	-29.78	20230619	8010	57.18	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	391	N	00	N
139	20230807	151105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12700	-300	5	-2.31	9046351290	719857	62.38	12710	13010	12130	16900	9100	13000	12566.83	31.57	0	45400	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6300	0.00	0.00	12	1.45	0.00	0.00	17930	20230619	-29.17	8010	20230726	58.55	17930	-29.17	20230619	8010	58.55	20230726	17930	-29.17	20230619	8010	58.55	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
140	20230807	141111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12680	-320	5	-2.46	7382412400	588918	51.03	12710	13010	12130	16900	9100	13000	12535.50	31.57	0	76055	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6290	0.00	0.00	12	1.19	0.00	0.00	17930	20230619	-29.28	8010	20230726	58.30	17930	-29.28	20230619	8010	58.30	20230726	17930	-29.28	20230619	8010	58.30	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
141	20230807	131058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12490	-510	5	-3.92	5968622370	476932	41.33	12710	13010	12130	16900	9100	13000	12514.55	31.57	0	65414	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6196	0.00	0.00	12	0.96	0.00	0.00	17930	20230619	-30.34	8010	20230726	55.93	17930	-30.34	20230619	8010	55.93	20230726	17930	-30.34	20230619	8010	55.93	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
142	20230807	121058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12480	-520	5	-4.00	5367567370	428950	37.17	12710	13010	12130	16900	9100	13000	12513.19	31.57	0	60293	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6191	0.00	0.00	12	0.86	0.00	0.00	17930	20230619	-30.40	8010	20230726	55.81	17930	-30.40	20230619	8010	55.81	20230726	17930	-30.40	20230619	8010	55.81	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
143	20230807	111048	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12510	-490	5	-3.77	4666392810	372976	32.32	12710	13010	12130	16900	9100	13000	12511.15	31.57	0	54456	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6206	0.00	0.00	12	0.75	0.00	0.00	17930	20230619	-30.23	8010	20230726	56.18	17930	-30.23	20230619	8010	56.18	20230726	17930	-30.23	20230619	8010	56.18	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
144	20230807	101102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12580	-420	5	-3.23	3784423710	302145	26.18	12710	13010	12130	16900	9100	13000	12525.08	31.57	0	57617	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6241	0.00	0.00	12	0.61	0.00	0.00	17930	20230619	-29.84	8010	20230726	57.05	17930	-29.84	20230619	8010	57.05	20230726	17930	-29.84	20230619	8010	57.05	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
145	20230807	091059	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12510	-490	5	-3.77	1160697260	91215	7.90	12710	13010	12450	16900	9100	13000	12724.64	31.57	0	10886	14220	13610	12960	12350	11700	13285	12025	2480	3900	5000	9100	10	1	49608017	6206	0.00	0.00	12	0.18	0.00	0.00	17930	20230619	-30.23	8010	20230726	56.18	17930	-30.23	20230619	8010	56.18	20230726	17930	-30.23	20230619	8010	56.18	20230726	1.18	N	460860	5000	2480 억		15662274	N	N	481	N	00	N
146	20230804	161052	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13000	-360	5	-2.69	14729957300	1142665	71.56	13310	13570	12310	17360	9360	13360	12889.95	31.71	0	-73641	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6449	0.00	0.00	12	2.30	0.00	0.00	17930	20230619	-27.50	8010	20230726	62.30	17930	-27.50	20230619	8010	62.30	20230726	17930	-27.50	20230619	8010	62.30	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	481	N	00	N
147	20230804	151051	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13080	-280	5	-2.10	13680905960	1062294	66.52	13310	13570	12310	17360	9360	13360	12877.83	31.71	0	-45391	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6489	0.00	0.00	12	2.14	0.00	0.00	17930	20230619	-27.05	8010	20230726	63.30	17930	-27.05	20230619	8010	63.30	20230726	17930	-27.05	20230619	8010	63.30	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
148	20230804	141106	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12640	-720	5	-5.39	10627317870	825637	51.70	13310	13570	12310	17360	9360	13360	12870.59	31.71	0	-26483	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6270	0.00	0.00	12	1.66	0.00	0.00	17930	20230619	-29.50	8010	20230726	57.80	17930	-29.50	20230619	8010	57.80	20230726	17930	-29.50	20230619	8010	57.80	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
149	20230804	131048	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12480	-880	5	-6.59	9303596080	719646	45.07	13310	13570	12360	17360	9360	13360	12926.93	31.71	0	-25088	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6191	0.00	0.00	12	1.45	0.00	0.00	17930	20230619	-30.40	8010	20230726	55.81	17930	-30.40	20230619	8010	55.81	20230726	17930	-30.40	20230619	8010	55.81	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
150	20230804	121041	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12550	-810	5	-6.06	8179498250	629422	39.42	13310	13570	12450	17360	9360	13360	12994.21	31.71	0	-24057	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6226	0.00	0.00	12	1.27	0.00	0.00	17930	20230619	-30.01	8010	20230726	56.68	17930	-30.01	20230619	8010	56.68	20230726	17930	-30.01	20230619	8010	56.68	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
151	20230804	111057	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12890	-470	5	-3.52	5925463430	451057	28.25	13310	13570	12840	17360	9360	13360	13135.95	31.71	0	-56784	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6394	0.00	0.00	12	0.91	0.00	0.00	17930	20230619	-28.11	8010	20230726	60.92	17930	-28.11	20230619	8010	60.92	20230726	17930	-28.11	20230619	8010	60.92	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
152	20230804	101036	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12910	-450	5	-3.37	4486099020	340123	21.30	13310	13570	12850	17360	9360	13360	13188.73	31.71	0	-44658	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6404	0.00	0.00	12	0.69	0.00	0.00	17930	20230619	-28.00	8010	20230726	61.17	17930	-28.00	20230619	8010	61.17	20230726	17930	-28.00	20230619	8010	61.17	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
153	20230804	091036	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13200	-160	5	-1.20	1740349850	130228	8.16	13310	13570	13130	17360	9360	13360	13363.92	31.71	0	-16139	14093	13726	13223	12856	12353	13795	12925	2480	4000	5000	9350	10	1	49608017	6548	0.00	0.00	12	0.26	0.00	0.00	17930	20230619	-26.38	8010	20230726	64.79	17930	-26.38	20230619	8010	64.79	20230726	17930	-26.38	20230619	8010	64.79	20230726	1.67	N	460860	5000	2480 억		15730442	N	N	325	N	00	N
154	20230803	161042	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13360	510	2	3.97	20847722380	1579258	33.60	13360	13590	12720	16700	9000	12850	13200.51	31.80	0	-52598	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6628	0.00	0.00	12	3.18	0.00	0.00	17930	20230619	-25.49	8010	20230726	66.79	17930	-25.49	20230619	8010	66.79	20230726	17930	-25.49	20230619	8010	66.79	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	325	N	01	N
155	20230803	151048	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13120	270	2	2.10	19692602460	1492453	31.75	13360	13590	12720	16700	9000	12850	13194.80	31.80	0	-55688	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6509	0.00	0.00	12	3.01	0.00	0.00	17930	20230619	-26.83	8010	20230726	63.80	17930	-26.83	20230619	8010	63.80	20230726	17930	-26.83	20230619	8010	63.80	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
156	20230803	141040	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13240	390	2	3.04	17001813110	1285208	27.34	13360	13590	12720	16700	9000	12850	13228.86	31.80	0	-58036	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6568	0.00	0.00	12	2.59	0.00	0.00	17930	20230619	-26.16	8010	20230726	65.29	17930	-26.16	20230619	8010	65.29	20230726	17930	-26.16	20230619	8010	65.29	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
157	20230803	131041	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13040	190	2	1.48	13365492580	1013458	21.56	13360	13590	12720	16700	9000	12850	13188.03	31.80	0	-75095	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6469	0.00	0.00	12	2.04	0.00	0.00	17930	20230619	-27.27	8010	20230726	62.80	17930	-27.27	20230619	8010	62.80	20230726	17930	-27.27	20230619	8010	62.80	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
158	20230803	121048	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13170	320	2	2.49	12450632020	943354	20.07	13360	13590	12720	16700	9000	12850	13198.28	31.80	0	-62129	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6533	0.00	0.00	12	1.90	0.00	0.00	17930	20230619	-26.55	8010	20230726	64.42	17930	-26.55	20230619	8010	64.42	20230726	17930	-26.55	20230619	8010	64.42	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
159	20230803	111034	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13010	160	2	1.25	11097599910	840429	17.88	13360	13590	12720	16700	9000	12850	13204.71	31.80	0	-56850	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6454	0.00	0.00	12	1.69	0.00	0.00	17930	20230619	-27.44	8010	20230726	62.42	17930	-27.44	20230619	8010	62.42	20230726	17930	-27.44	20230619	8010	62.42	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
160	20230803	101031	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13240	390	2	3.04	9245019450	698609	14.86	13360	13590	12720	16700	9000	12850	13233.50	31.80	0	-54405	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6568	0.00	0.00	12	1.41	0.00	0.00	17930	20230619	-26.16	8010	20230726	65.29	17930	-26.16	20230619	8010	65.29	20230726	17930	-26.16	20230619	8010	65.29	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
161	20230803	091034	54	100.00	KOSPI		철강.금속	N	N	N	N		N	12770	-80	5	-0.62	3444136540	261071	5.55	13360	13590	12720	16700	9000	12850	13192.41	31.80	0	-51035	15070	13960	13330	12220	11590	13645	11905	2480	3850	5000	8990	10	1	49608017	6335	0.00	0.00	12	0.53	0.00	0.00	17930	20230619	-28.78	8010	20230726	59.43	17930	-28.78	20230619	8010	59.43	20230726	17930	-28.78	20230619	8010	59.43	20230726	1.80	N	460860	5000	2480 억		15774630	N	N	283	N	01	N
162	20230802	161041	54	100.00	KOSPI		철강.금속	N	N	N	N		N	12850	-80	5	-0.62	63660887470	4657804	88.84	12930	14440	12700	16800	9060	12930	13669.80	31.75	0	-23322	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6375	0.00	0.00	12	9.39	0.00	0.00	17930	20230619	-28.33	8010	20230726	60.42	17930	-28.33	20230619	8010	60.42	20230726	17930	-28.33	20230619	8010	60.42	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	283	N	01	N
163	20230802	151056	54	100.00	KOSPI		철강.금속	N	N	N	N		N	12930	0	3	0.00	62684975030	4581735	87.39	12930	14440	12700	16800	9060	12930	13683.07	31.75	0	-22998	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6414	0.00	0.00	12	9.24	0.00	0.00	17930	20230619	-27.89	8010	20230726	61.42	17930	-27.89	20230619	8010	61.42	20230726	17930	-27.89	20230619	8010	61.42	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
164	20230802	141040	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13280	350	2	2.71	60129254590	4386221	83.66	12930	14440	12700	16800	9060	12930	13710.38	31.75	0	18155	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6588	0.00	0.00	12	8.84	0.00	0.00	17930	20230619	-25.93	8010	20230726	65.79	17930	-25.93	20230619	8010	65.79	20230726	17930	-25.93	20230619	8010	65.79	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
165	20230802	131032	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13170	240	2	1.86	55512620140	4032997	76.92	12930	14440	12700	16800	9060	12930	13766.60	31.75	0	49001	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6533	0.00	0.00	12	8.13	0.00	0.00	17930	20230619	-26.55	8010	20230726	64.42	17930	-26.55	20230619	8010	64.42	20230726	17930	-26.55	20230619	8010	64.42	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
166	20230802	121029	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13470	540	2	4.18	53117158870	3853818	73.50	12930	14440	12700	16800	9060	12930	13785.13	31.75	0	93630	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6682	0.00	0.00	12	7.77	0.00	0.00	17930	20230619	-24.87	8010	20230726	68.16	17930	-24.87	20230619	8010	68.16	20230726	17930	-24.87	20230619	8010	68.16	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
167	20230802	111032	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13660	730	2	5.65	47836057270	3462676	66.04	12930	14440	12700	16800	9060	12930	13817.23	31.75	0	125150	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6776	0.00	0.00	12	6.98	0.00	0.00	17930	20230619	-23.81	8010	20230726	70.54	17930	-23.81	20230619	8010	70.54	20230726	17930	-23.81	20230619	8010	70.54	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
168	20230802	101033	54	100.00	KOSPI		철강.금속	N	N	N	N		N	14190	1260	2	9.74	38272035640	2776896	52.96	12930	14440	12700	16800	9060	12930	13785.27	31.75	0	171978	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	7039	0.00	0.00	12	5.60	0.00	0.00	17930	20230619	-20.86	8010	20230726	77.15	17930	-20.86	20230619	8010	77.15	20230726	17930	-20.86	20230619	8010	77.15	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
169	20230802	091032	54	100.00	KOSPI		철강.금속	N	N	N	N		N	13640	710	2	5.49	8097909910	604733	11.53	12930	13750	12700	16800	9060	12930	13398.34	31.75	0	64823	14470	13700	13030	12260	11590	13365	11925	2480	3870	5000	9050	10	1	49608017	6767	0.00	0.00	12	1.22	0.00	0.00	17930	20230619	-23.93	8010	20230726	70.29	17930	-23.93	20230619	8010	70.29	20230726	17930	-23.93	20230619	8010	70.29	20230726	1.41	N	460860	5000	2480 억		15749107	N	N	376	N	01	N
170	20230801	161030	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12930	10	2	0.08	67574460590	5191651	64.20	13780	13800	12360	16790	9050	12920	13015.77	31.25	0	230764	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6414	0.00	0.00	12	10.47	0.00	0.00	17930	20230619	-27.89	8010	20230726	61.42	17930	-27.89	20230619	8010	61.42	20230726	17930	-27.89	20230619	8010	61.42	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	376	N	00	N
171	20230801	151025	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13080	160	2	1.24	65047866940	4998525	61.81	13780	13800	12360	16790	9050	12920	13013.42	31.25	0	195160	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6489	0.00	0.00	12	10.08	0.00	0.00	17930	20230619	-27.05	8010	20230726	63.30	17930	-27.05	20230619	8010	63.30	20230726	17930	-27.05	20230619	8010	63.30	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
172	20230801	141045	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12780	-140	5	-1.08	56631453500	4351822	53.82	13780	13800	12360	16790	9050	12920	13013.28	31.25	0	157799	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6340	0.00	0.00	12	8.77	0.00	0.00	17930	20230619	-28.72	8010	20230726	59.55	17930	-28.72	20230619	8010	59.55	20230726	17930	-28.72	20230619	8010	59.55	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
173	20230801	131021	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12550	-370	5	-2.86	51934408150	3978103	49.19	13780	13800	12460	16790	9050	12920	13055.08	31.25	0	130125	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6226	0.00	0.00	12	8.02	0.00	0.00	17930	20230619	-30.01	8010	20230726	56.68	17930	-30.01	20230619	8010	56.68	20230726	17930	-30.01	20230619	8010	56.68	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
174	20230801	121021	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12880	-40	5	-0.31	48386520130	3698815	45.74	13780	13800	12520	16790	9050	12920	13081.64	31.25	0	122196	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6390	0.00	0.00	12	7.46	0.00	0.00	17930	20230619	-28.17	8010	20230726	60.80	17930	-28.17	20230619	8010	60.80	20230726	17930	-28.17	20230619	8010	60.80	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
175	20230801	111017	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12930	10	2	0.08	45070273860	3440011	42.54	13780	13800	12520	16790	9050	12920	13101.80	31.25	0	126149	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6414	0.00	0.00	12	6.93	0.00	0.00	17930	20230619	-27.89	8010	20230726	61.42	17930	-27.89	20230619	8010	61.42	20230726	17930	-27.89	20230619	8010	61.42	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
176	20230801	101024	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13100	180	2	1.39	39234289730	2990535	36.98	13780	13800	12520	16790	9050	12920	13119.51	31.25	0	34976	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6499	0.00	0.00	12	6.03	0.00	0.00	17930	20230619	-26.94	8010	20230726	63.55	17930	-26.94	20230619	8010	63.55	20230726	17930	-26.94	20230619	8010	63.55	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N
177	20230801	091015	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	13000	80	2	0.62	17719680830	1319599	16.32	13780	13800	13000	16790	9050	12920	13428.23	31.25	0	-46584	14200	13560	12280	11640	10360	13880	11960	2480	3870	5000	9040	10	1	49608017	6449	0.00	0.00	12	2.66	0.00	0.00	17930	20230619	-27.50	8010	20230726	62.30	17930	-27.50	20230619	8010	62.30	20230726	17930	-27.50	20230619	8010	62.30	20230726	1.27	N	460860	5000	2480 억		15504961	N	N	548	N	00	N