KissMeData/025820/price/prices-20240801.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	20240830	160351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	55	2	1.25	591334180	133860	68.56	4400	4475	4390	5720	3080	4400	4417.43	3.12	0	27344	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1490	222.75	1.18	12	0.40	20.00	3766.00	8420	20240520	-47.09	3280	20231113	35.82	8420	-47.09	20240520	3795	17.39	20240118	8420	-47.09	20240520	3280	35.82	20231113	2.80	N	025820	500	167 억		1044089	N	N	3	N	00	N
3	20240830	150355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	40	2	0.91	542417950	122866	62.93	4400	4475	4390	5720	3080	4400	4414.71	3.12	0	22899	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1485	222.00	1.18	12	0.37	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
4	20240830	140355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	0	3	0.00	422011360	95631	48.98	4400	4475	4390	5720	3080	4400	4412.91	3.12	0	3228	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1471	220.00	1.17	12	0.29	20.00	3766.00	8420	20240520	-47.74	3280	20231113	34.15	8420	-47.74	20240520	3795	15.94	20240118	8420	-47.74	20240520	3280	34.15	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
5	20240830	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	5	2	0.11	360841325	81754	41.88	4400	4475	4390	5720	3080	4400	4413.75	3.12	0	5526	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1473	220.25	1.17	12	0.24	20.00	3766.00	8420	20240520	-47.68	3280	20231113	34.30	8420	-47.68	20240520	3795	16.07	20240118	8420	-47.68	20240520	3280	34.30	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
6	20240830	120354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	-5	5	-0.11	333861635	75616	38.73	4400	4475	4395	5720	3080	4400	4415.22	3.12	0	6364	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1470	219.75	1.17	12	0.23	20.00	3766.00	8420	20240520	-47.80	3280	20231113	33.99	8420	-47.80	20240520	3795	15.81	20240118	8420	-47.80	20240520	3280	33.99	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
7	20240830	110355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	25	2	0.57	249706645	56501	28.94	4400	4475	4395	5720	3080	4400	4419.51	3.12	0	18268	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1480	221.25	1.17	12	0.17	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
8	20240830	100357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	35	2	0.80	205381830	46476	23.81	4400	4475	4395	5720	3080	4400	4419.09	3.12	0	17385	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1483	221.75	1.18	12	0.14	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
9	20240830	090356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	25	2	0.57	105658420	23936	12.26	4400	4475	4400	5720	3080	4400	4414.21	3.12	0	13686	4590	4495	4415	4320	4240	4542	4367	167	1320	500	2810	5	1	33442000	1480	221.25	1.17	12	0.07	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.80	N	025820	500	167 억		1044089	N	N	0	N	00	N
10	20240829	160356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	-40	5	-0.90	842126285	191997	116.60	4360	4510	4335	5770	3110	4440	4386.13	3.10	0	5965	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1471	220.00	1.17	12	0.57	20.00	3766.00	8420	20240520	-47.74	3280	20231113	34.15	8420	-47.74	20240520	3795	15.94	20240118	8420	-47.74	20240520	3280	34.15	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
11	20240829	150359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	-65	5	-1.46	790791970	180320	109.51	4360	4510	4335	5770	3110	4440	4385.49	3.10	0	7550	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1463	218.75	1.16	12	0.54	20.00	3766.00	8420	20240520	-48.04	3280	20231113	33.38	8420	-48.04	20240520	3795	15.28	20240118	8420	-48.04	20240520	3280	33.38	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
12	20240829	140400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-50	5	-1.13	481478725	110295	66.98	4360	4420	4335	5770	3110	4440	4365.37	3.10	0	8442	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1468	219.50	1.17	12	0.33	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
13	20240829	130400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-80	5	-1.80	439635495	100712	61.16	4360	4420	4335	5770	3110	4440	4365.27	3.10	0	6568	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1458	218.00	1.16	12	0.30	20.00	3766.00	8420	20240520	-48.22	3280	20231113	32.93	8420	-48.22	20240520	3795	14.89	20240118	8420	-48.22	20240520	3280	32.93	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
14	20240829	120357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-60	5	-1.35	407361190	93320	56.67	4360	4420	4335	5770	3110	4440	4365.21	3.10	0	9926	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1465	219.00	1.16	12	0.28	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
15	20240829	110401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-70	5	-1.58	336146575	77009	46.77	4360	4420	4335	5770	3110	4440	4365.03	3.10	0	11105	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1461	218.50	1.16	12	0.23	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
16	20240829	100358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-25	5	-0.56	279905790	64212	38.99	4360	4420	4335	5770	3110	4440	4359.09	3.10	0	15626	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1476	220.75	1.17	12	0.19	20.00	3766.00	8420	20240520	-47.57	3280	20231113	34.60	8420	-47.57	20240520	3795	16.34	20240118	8420	-47.57	20240520	3280	34.60	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
17	20240829	090400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4340	-100	5	-2.25	40220000	9247	5.62	4360	4360	4335	5770	3110	4440	4349.52	3.10	0	1577	4590	4515	4465	4390	4340	4490	4365	167	1330	500	2840	5	1	33442000	1451	217.00	1.15	12	0.03	20.00	3766.00	8420	20240520	-48.46	3280	20231113	32.32	8420	-48.46	20240520	3795	14.36	20240118	8420	-48.46	20240520	3280	32.32	20231113	2.81	N	025820	500	167 억		1037935	N	N	35	N	00	N
18	20240828	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-100	5	-2.20	730237435	163483	71.46	4540	4540	4415	5900	3180	4540	4466.97	3.21	0	-35661	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1485	222.00	1.18	12	0.49	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.82	N	025820	500	167 억		1073059	N	N	35	N	00	N
19	20240828	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-115	5	-2.53	666594785	149126	65.18	4540	4540	4415	5900	3180	4540	4470.00	3.21	0	-37728	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1480	221.25	1.17	12	0.45	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
20	20240828	140352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-115	5	-2.53	584409265	130580	57.08	4540	4540	4415	5900	3180	4540	4475.47	3.21	0	-38486	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1480	221.25	1.17	12	0.39	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
21	20240828	130351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-105	5	-2.31	546009795	121909	53.29	4540	4540	4415	5900	3180	4540	4478.82	3.21	0	-37572	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1483	221.75	1.18	12	0.36	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
22	20240828	120350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-115	5	-2.53	529933455	118276	51.70	4540	4540	4415	5900	3180	4540	4480.47	3.21	0	-36253	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1480	221.25	1.17	12	0.35	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
23	20240828	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	-90	5	-1.98	399299800	88796	38.81	4540	4540	4450	5900	3180	4540	4496.81	3.21	0	-21849	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1488	222.50	1.18	12	0.27	20.00	3766.00	8420	20240520	-47.15	3280	20231113	35.67	8420	-47.15	20240520	3795	17.26	20240118	8420	-47.15	20240520	3280	35.67	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
24	20240828	100404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	-35	5	-0.77	256548260	56874	24.86	4540	4540	4480	5900	3180	4540	4510.80	3.21	0	-9169	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1507	225.25	1.20	12	0.17	20.00	3766.00	8420	20240520	-46.50	3280	20231113	37.35	8420	-46.50	20240520	3795	18.71	20240118	8420	-46.50	20240520	3280	37.35	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
25	20240828	090356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-25	5	-0.55	73534130	16271	7.11	4540	4540	4480	5900	3180	4540	4519.30	3.21	0	-3016	4720	4630	4475	4385	4230	4675	4430	167	1360	500	2900	5	1	33442000	1510	225.75	1.20	12	0.05	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.82	N	025820	500	167 억		1073059	N	N	9	N	00	N
26	20240827	160349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4540	130	2	2.95	1004944585	226100	154.12	4365	4565	4320	5730	3090	4410	4444.67	3.08	0	34092	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1518	227.00	1.21	12	0.68	20.00	3766.00	8420	20240520	-46.08	3280	20231113	38.41	8420	-46.08	20240520	3795	19.63	20240118	8420	-46.08	20240520	3280	38.41	20231113	2.91	N	025820	500	167 억		1031051	N	N	9	N	00	N
27	20240827	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	125	2	2.83	845139805	190949	130.16	4365	4540	4320	5730	3090	4410	4426.00	3.08	0	37592	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1517	226.75	1.20	12	0.57	20.00	3766.00	8420	20240520	-46.14	3280	20231113	38.26	8420	-46.14	20240520	3795	19.50	20240118	8420	-46.14	20240520	3280	38.26	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
28	20240827	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	90	2	2.04	690530200	156690	106.80	4365	4500	4320	5730	3090	4410	4406.98	3.08	0	32717	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1505	225.00	1.19	12	0.47	20.00	3766.00	8420	20240520	-46.56	3280	20231113	37.20	8420	-46.56	20240520	3795	18.58	20240118	8420	-46.56	20240520	3280	37.20	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
29	20240827	130351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	50	2	1.13	559672315	127435	86.86	4365	4465	4320	5730	3090	4410	4391.82	3.08	0	31194	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1492	223.00	1.18	12	0.38	20.00	3766.00	8420	20240520	-47.03	3280	20231113	35.98	8420	-47.03	20240520	3795	17.52	20240118	8420	-47.03	20240520	3280	35.98	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
30	20240827	120353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	15	2	0.34	395481420	90411	61.63	4365	4435	4320	5730	3090	4410	4374.24	3.08	0	21391	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1480	221.25	1.17	12	0.27	20.00	3766.00	8420	20240520	-47.45	3280	20231113	34.91	8420	-47.45	20240520	3795	16.60	20240118	8420	-47.45	20240520	3280	34.91	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
31	20240827	110352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-20	5	-0.45	342546725	78426	53.46	4365	4420	4320	5730	3090	4410	4367.74	3.08	0	18619	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1468	219.50	1.17	12	0.23	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
32	20240827	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-30	5	-0.68	237369425	54465	37.12	4365	4410	4320	5730	3090	4410	4358.15	3.08	0	5192	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1465	219.00	1.16	12	0.16	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
33	20240827	090348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-25	5	-0.57	21042115	4816	3.28	4365	4385	4365	5730	3090	4410	4368.78	3.08	0	69	4576	4492	4431	4347	4286	4462	4317	167	1320	500	2820	5	1	33442000	1466	219.25	1.16	12	0.01	20.00	3766.00	8420	20240520	-47.92	3280	20231113	33.69	8420	-47.92	20240520	3795	15.55	20240118	8420	-47.92	20240520	3280	33.69	20231113	2.91	N	025820	500	167 억		1031051	N	N	0	N	00	N
34	20240826	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-45	5	-1.01	639640230	144578	96.74	4500	4515	4370	5790	3120	4455	4424.25	3.10	0	-6381	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1475	220.50	1.17	12	0.43	20.00	3766.00	8420	20240520	-47.62	3280	20231113	34.45	8420	-47.62	20240520	3795	16.21	20240118	8420	-47.62	20240520	3280	34.45	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
35	20240826	150349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-45	5	-1.01	539625420	121903	81.57	4500	4515	4370	5790	3120	4455	4426.68	3.10	0	-12859	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1475	220.50	1.17	12	0.36	20.00	3766.00	8420	20240520	-47.62	3280	20231113	34.45	8420	-47.62	20240520	3795	16.21	20240118	8420	-47.62	20240520	3280	34.45	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
36	20240826	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	462692795	104419	69.87	4500	4515	4370	5790	3120	4455	4431.12	3.10	0	-19269	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1468	219.50	1.17	12	0.31	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
37	20240826	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-75	5	-1.68	420376780	94786	63.42	4500	4515	4375	5790	3120	4455	4435.01	3.10	0	-21774	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1465	219.00	1.16	12	0.28	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
38	20240826	120349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-65	5	-1.46	395416430	89091	59.61	4500	4515	4385	5790	3120	4455	4438.34	3.10	0	-20374	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1468	219.50	1.17	12	0.27	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
39	20240826	110350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-15	5	-0.34	285436665	64127	42.91	4500	4515	4400	5790	3120	4455	4451.12	3.10	0	-7692	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1485	222.00	1.18	12	0.19	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
40	20240826	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	10	2	0.22	201794020	45284	30.30	4500	4515	4400	5790	3120	4455	4456.19	3.10	0	-4883	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1493	223.25	1.19	12	0.14	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
41	20240826	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	60	2	1.35	23426790	5211	3.49	4500	4515	4475	5790	3120	4455	4495.64	3.10	0	722	4555	4505	4430	4380	4305	4530	4405	167	1335	500	2850	5	1	33442000	1510	225.75	1.20	12	0.02	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.80	N	025820	500	167 억		1035196	N	N	0	N	00	N
42	20240823	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	10	2	0.22	657511235	148505	39.43	4380	4480	4355	5770	3115	4445	4427.45	3.00	0	27622	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1490	222.75	1.18	12	0.44	20.00	3766.00	8420	20240520	-47.09	3280	20231113	35.82	8420	-47.09	20240520	3795	17.39	20240118	8420	-47.09	20240520	3280	35.82	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
43	20240823	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	5	2	0.11	605058615	136716	36.30	4380	4480	4355	5770	3115	4445	4425.66	3.00	0	26258	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1488	222.50	1.18	12	0.41	20.00	3766.00	8420	20240520	-47.15	3280	20231113	35.67	8420	-47.15	20240520	3795	17.26	20240118	8420	-47.15	20240520	3280	35.67	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
44	20240823	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-10	5	-0.22	506753165	114694	30.46	4380	4465	4355	5770	3115	4445	4418.30	3.00	0	20083	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1483	221.75	1.18	12	0.34	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
45	20240823	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	0	3	0.00	454836430	103009	27.35	4380	4465	4355	5770	3115	4445	4415.50	3.00	0	17624	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1486	222.25	1.18	12	0.31	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
46	20240823	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	-15	5	-0.34	419005175	94920	25.20	4380	4465	4355	5770	3115	4445	4414.30	3.00	0	17486	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1481	221.50	1.18	12	0.28	20.00	3766.00	8420	20240520	-47.39	3280	20231113	35.06	8420	-47.39	20240520	3795	16.73	20240118	8420	-47.39	20240520	3280	35.06	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
47	20240823	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-35	5	-0.79	388157055	87935	23.35	4380	4465	4355	5770	3115	4445	4414.13	3.00	0	15945	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1475	220.50	1.17	12	0.26	20.00	3766.00	8420	20240520	-47.62	3280	20231113	34.45	8420	-47.62	20240520	3795	16.21	20240118	8420	-47.62	20240520	3280	34.45	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
48	20240823	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	0	3	0.00	290597240	65850	17.49	4380	4465	4355	5770	3115	4445	4413.01	3.00	0	18504	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1486	222.25	1.18	12	0.20	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
49	20240823	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-55	5	-1.24	40895520	9329	2.48	4380	4400	4360	5770	3115	4445	4383.65	3.00	0	839	4875	4660	4550	4335	4225	4605	4280	167	1325	500	2840	5	1	33442000	1468	219.50	1.17	12	0.03	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.80	N	025820	500	167 억		1004544	N	N	0	N	00	N
50	20240822	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-80	5	-1.77	1697520450	372587	223.06	4600	4765	4440	5880	3170	4525	4556.04	3.34	0	-104672	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1486	222.25	1.18	12	1.11	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
51	20240822	150349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-80	5	-1.77	1651255480	362184	216.83	4600	4765	4440	5880	3170	4525	4559.16	3.34	0	-107973	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1486	222.25	1.18	12	1.08	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
52	20240822	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-60	5	-1.33	1558384640	341300	204.33	4600	4765	4440	5880	3170	4525	4566.03	3.34	0	-101501	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1493	223.25	1.19	12	1.02	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
53	20240822	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-60	5	-1.33	1526448095	334142	200.04	4600	4765	4440	5880	3170	4525	4568.26	3.34	0	-100902	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1493	223.25	1.19	12	1.00	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
54	20240822	120352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-60	5	-1.33	1391603855	303856	181.91	4600	4765	4455	5880	3170	4525	4579.81	3.34	0	-91537	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1493	223.25	1.19	12	0.91	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
55	20240822	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	-40	5	-0.88	1273248725	277373	166.06	4600	4765	4480	5880	3170	4525	4590.38	3.34	0	-86839	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1500	224.25	1.19	12	0.83	20.00	3766.00	8420	20240520	-46.73	3280	20231113	36.74	8420	-46.73	20240520	3795	18.18	20240118	8420	-46.73	20240520	3280	36.74	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
56	20240822	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4520	-5	5	-0.11	1076796360	233699	139.91	4600	4765	4510	5880	3170	4525	4607.62	3.34	0	-70074	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1512	226.00	1.20	12	0.70	20.00	3766.00	8420	20240520	-46.32	3280	20231113	37.80	8420	-46.32	20240520	3795	19.10	20240118	8420	-46.32	20240520	3280	37.80	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
57	20240822	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4675	150	2	3.31	400782495	85635	51.27	4600	4765	4600	5880	3170	4525	4680.12	3.34	0	-28475	4668	4596	4548	4476	4428	4572	4452	167	1355	500	2890	5	1	33442000	1563	233.75	1.24	12	0.26	20.00	3766.00	8420	20240520	-44.48	3280	20231113	42.53	8420	-44.48	20240520	3795	23.19	20240118	8420	-44.48	20240520	3280	42.53	20231113	2.96	N	025820	500	167 억		1117891	N	N	404	N	00	N
58	20240821	160347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4525	-105	5	-2.27	713211050	157456	37.15	4600	4620	4500	6010	3245	4630	4529.53	3.34	0	-2322	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1513	226.25	1.20	12	0.47	20.00	3766.00	8420	20240520	-46.26	3280	20231113	37.96	8420	-46.26	20240520	3795	19.24	20240118	8420	-46.26	20240520	3280	37.96	20231113	2.90	N	025820	500	167 억		1118474	N	N	404	N	00	N
59	20240821	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-115	5	-2.48	665709105	146944	34.67	4600	4620	4500	6010	3245	4630	4530.29	3.34	0	-3899	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1510	225.75	1.20	12	0.44	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
60	20240821	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-115	5	-2.48	564576165	124572	29.39	4600	4620	4500	6010	3245	4630	4532.05	3.34	0	-5100	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1510	225.75	1.20	12	0.37	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
61	20240821	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	-95	5	-2.05	527465265	116346	27.45	4600	4620	4500	6010	3245	4630	4533.51	3.34	0	-2858	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1517	226.75	1.20	12	0.35	20.00	3766.00	8420	20240520	-46.14	3280	20231113	38.26	8420	-46.14	20240520	3795	19.50	20240118	8420	-46.14	20240520	3280	38.26	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
62	20240821	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-115	5	-2.48	435163830	95906	22.63	4600	4620	4500	6010	3245	4630	4537.30	3.34	0	-5333	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1510	225.75	1.20	12	0.29	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
63	20240821	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	-115	5	-2.48	389279350	85734	20.23	4600	4620	4500	6010	3245	4630	4540.44	3.34	0	-4947	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1510	225.75	1.20	12	0.26	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
64	20240821	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	-85	5	-1.84	251160340	55167	13.02	4600	4620	4500	6010	3245	4630	4552.59	3.34	0	1173	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1520	227.25	1.21	12	0.16	20.00	3766.00	8420	20240520	-46.02	3280	20231113	38.57	8420	-46.02	20240520	3795	19.76	20240118	8420	-46.02	20240520	3280	38.57	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
65	20240821	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	-85	5	-1.84	81464675	17900	4.22	4600	4620	4500	6010	3245	4630	4550.65	3.34	0	-5772	4756	4692	4581	4517	4406	4725	4550	167	1380	500	2960	5	1	33442000	1520	227.25	1.21	12	0.05	20.00	3766.00	8420	20240520	-46.02	3280	20231113	38.57	8420	-46.02	20240520	3795	19.76	20240118	8420	-46.02	20240520	3280	38.57	20231113	2.90	N	025820	500	167 억		1118474	N	N	25	N	00	N
66	20240820	160343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4630	175	2	3.93	1936474855	420408	203.91	4470	4645	4470	5790	3120	4455	4606.35	2.94	0	120719	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1548	231.50	1.23	12	1.26	20.00	3766.00	8420	20240520	-45.01	3280	20231113	41.16	8420	-45.01	20240520	3795	22.00	20240118	8420	-45.01	20240520	3280	41.16	20231113	2.93	N	025820	500	167 억		984626	N	N	25	N	00	N
67	20240820	150347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4635	180	2	4.04	1817638540	394765	191.47	4470	4645	4470	5790	3120	4455	4604.61	2.94	0	122767	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1550	231.75	1.23	12	1.18	20.00	3766.00	8420	20240520	-44.95	3280	20231113	41.31	8420	-44.95	20240520	3795	22.13	20240118	8420	-44.95	20240520	3280	41.31	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
68	20240820	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	135	2	3.03	1476082305	320916	155.65	4470	4640	4470	5790	3120	4455	4599.89	2.94	0	96226	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1535	229.50	1.22	12	0.96	20.00	3766.00	8420	20240520	-45.49	3280	20231113	39.94	8420	-45.49	20240520	3795	20.95	20240118	8420	-45.49	20240520	3280	39.94	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
69	20240820	130346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	135	2	3.03	1376538360	299209	145.12	4470	4640	4470	5790	3120	4455	4600.91	2.94	0	83358	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1535	229.50	1.22	12	0.89	20.00	3766.00	8420	20240520	-45.49	3280	20231113	39.94	8420	-45.49	20240520	3795	20.95	20240118	8420	-45.49	20240520	3280	39.94	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
70	20240820	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4615	160	2	3.59	1283200745	278919	135.28	4470	4640	4470	5790	3120	4455	4600.97	2.94	0	79874	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1543	230.75	1.23	12	0.83	20.00	3766.00	8420	20240520	-45.19	3280	20231113	40.70	8420	-45.19	20240520	3795	21.61	20240118	8420	-45.19	20240520	3280	40.70	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
71	20240820	110346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4570	115	2	2.58	838708910	182645	88.59	4470	4640	4470	5790	3120	4455	4592.51	2.94	0	48862	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1528	228.50	1.21	12	0.55	20.00	3766.00	8420	20240520	-45.72	3280	20231113	39.33	8420	-45.72	20240520	3795	20.42	20240118	8420	-45.72	20240520	3280	39.33	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
72	20240820	100344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4565	110	2	2.47	701155230	152609	74.02	4470	4640	4470	5790	3120	4455	4595.06	2.94	0	51156	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1527	228.25	1.21	12	0.46	20.00	3766.00	8420	20240520	-45.78	3280	20231113	39.18	8420	-45.78	20240520	3795	20.29	20240118	8420	-45.78	20240520	3280	39.18	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
73	20240820	090345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	120	2	2.69	54678240	12081	5.86	4470	4575	4470	5790	3120	4455	4530.07	2.94	0	7178	4621	4537	4486	4402	4351	4512	4377	167	1335	500	2850	5	1	33442000	1530	228.75	1.21	12	0.04	20.00	3766.00	8420	20240520	-45.67	3280	20231113	39.48	8420	-45.67	20240520	3795	20.55	20240118	8420	-45.67	20240520	3280	39.48	20231113	2.93	N	025820	500	167 억		984626	N	N	33	N	00	N
74	20240819	160341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-115	5	-2.52	912076335	203641	53.74	4520	4570	4435	5940	3200	4570	4478.86	2.96	0	-6133	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1490	222.75	1.18	12	0.61	20.00	3766.00	8420	20240520	-47.09	3280	20231113	35.82	8420	-47.09	20240520	3795	17.39	20240118	8420	-47.09	20240520	3280	35.82	20231113	2.89	N	025820	500	167 억		989409	N	N	33	N	00	N
75	20240819	150343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-130	5	-2.84	890230910	198727	52.45	4520	4570	4435	5940	3200	4570	4479.67	2.96	0	-5981	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1485	222.00	1.18	12	0.59	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
76	20240819	140345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-135	5	-2.95	780598750	174041	45.93	4520	4570	4435	5940	3200	4570	4485.14	2.96	0	-12946	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1483	221.75	1.18	12	0.52	20.00	3766.00	8420	20240520	-47.33	3280	20231113	35.21	8420	-47.33	20240520	3795	16.86	20240118	8420	-47.33	20240520	3280	35.21	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
77	20240819	130343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	-95	5	-2.08	658204465	146545	38.67	4520	4570	4450	5940	3200	4570	4491.48	2.96	0	-11500	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1497	223.75	1.19	12	0.44	20.00	3766.00	8420	20240520	-46.85	3280	20231113	36.43	8420	-46.85	20240520	3795	17.92	20240118	8420	-46.85	20240520	3280	36.43	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
78	20240819	120342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-110	5	-2.41	597343655	132901	35.07	4520	4570	4450	5940	3200	4570	4494.65	2.96	0	-11596	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1492	223.00	1.18	12	0.40	20.00	3766.00	8420	20240520	-47.03	3280	20231113	35.98	8420	-47.03	20240520	3795	17.52	20240118	8420	-47.03	20240520	3280	35.98	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
79	20240819	110344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	-100	5	-2.19	538234500	119663	31.58	4520	4570	4450	5940	3200	4570	4497.92	2.96	0	-10187	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1495	223.50	1.19	12	0.36	20.00	3766.00	8420	20240520	-46.91	3280	20231113	36.28	8420	-46.91	20240520	3795	17.79	20240118	8420	-46.91	20240520	3280	36.28	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
80	20240819	100343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4475	-95	5	-2.08	406329300	90153	23.79	4520	4570	4475	5940	3200	4570	4507.11	2.96	0	-12080	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1497	223.75	1.19	12	0.27	20.00	3766.00	8420	20240520	-46.85	3280	20231113	36.43	8420	-46.85	20240520	3795	17.92	20240118	8420	-46.85	20240520	3280	36.43	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
81	20240819	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	-80	5	-1.75	106615530	23637	6.24	4520	4570	4480	5940	3200	4570	4510.53	2.96	0	-4379	4696	4632	4586	4522	4476	4610	4500	167	1370	500	2920	5	1	33442000	1502	224.50	1.19	12	0.07	20.00	3766.00	8420	20240520	-46.67	3280	20231113	36.89	8420	-46.67	20240520	3795	18.31	20240118	8420	-46.67	20240520	3280	36.89	20231113	2.89	N	025820	500	167 억		989409	N	N	49	N	00	N
82	20240816	160340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4570	105	2	2.35	1649758945	358926	54.88	4650	4650	4540	5800	3130	4465	4596.42	2.87	0	29000	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1528	228.50	1.21	12	1.07	20.00	3766.00	8420	20240520	-45.72	3280	20231113	39.33	8420	-45.72	20240520	3795	20.42	20240118	8420	-45.72	20240520	3280	39.33	20231113	2.88	N	025820	500	167 억		960470	N	N	49	N	00	N
83	20240816	150343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4570	105	2	2.35	1556525855	338514	51.76	4650	4650	4540	5800	3130	4465	4598.11	2.87	0	20728	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1528	228.50	1.21	12	1.01	20.00	3766.00	8420	20240520	-45.72	3280	20231113	39.33	8420	-45.72	20240520	3795	20.42	20240118	8420	-45.72	20240520	3280	39.33	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
84	20240816	140343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4545	80	2	1.79	1465945495	318664	48.72	4650	4650	4540	5800	3130	4465	4600.29	2.87	0	18123	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1520	227.25	1.21	12	0.95	20.00	3766.00	8420	20240520	-46.02	3280	20231113	38.57	8420	-46.02	20240520	3795	19.76	20240118	8420	-46.02	20240520	3280	38.57	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
85	20240816	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4560	95	2	2.13	1396311435	303371	46.38	4650	4650	4545	5800	3130	4465	4602.65	2.87	0	19141	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1525	228.00	1.21	12	0.91	20.00	3766.00	8420	20240520	-45.84	3280	20231113	39.02	8420	-45.84	20240520	3795	20.16	20240118	8420	-45.84	20240520	3280	39.02	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
86	20240816	120344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4585	120	2	2.69	1248966465	271069	41.45	4650	4650	4550	5800	3130	4465	4607.56	2.87	0	17137	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1533	229.25	1.22	12	0.81	20.00	3766.00	8420	20240520	-45.55	3280	20231113	39.79	8420	-45.55	20240520	3795	20.82	20240118	8420	-45.55	20240520	3280	39.79	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
87	20240816	110345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4630	165	2	3.70	1117777505	242588	37.09	4650	4650	4550	5800	3130	4465	4607.72	2.87	0	23163	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1548	231.50	1.23	12	0.73	20.00	3766.00	8420	20240520	-45.01	3280	20231113	41.16	8420	-45.01	20240520	3795	22.00	20240118	8420	-45.01	20240520	3280	41.16	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
88	20240816	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4610	145	2	3.25	898308035	194963	29.81	4650	4650	4550	5800	3130	4465	4607.58	2.87	0	10616	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1542	230.50	1.22	12	0.58	20.00	3766.00	8420	20240520	-45.25	3280	20231113	40.55	8420	-45.25	20240520	3795	21.48	20240118	8420	-45.25	20240520	3280	40.55	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
89	20240816	090342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4610	145	2	3.25	266668460	57557	8.80	4650	4650	4600	5800	3130	4465	4633.12	2.87	0	-2269	4691	4577	4496	4382	4301	4635	4440	167	1335	500	2850	5	1	33442000	1542	230.50	1.22	12	0.17	20.00	3766.00	8420	20240520	-45.25	3280	20231113	40.55	8420	-45.25	20240520	3795	21.48	20240118	8420	-45.25	20240520	3280	40.55	20231113	2.88	N	025820	500	167 억		960470	N	N	4	N	00	N
90	20240814	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	90	2	2.06	2893889205	640758	257.12	4415	4610	4415	5680	3065	4375	4516.78	2.75	0	38553	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1493	223.25	1.19	12	1.92	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	2.91	N	025820	500	167 억		918166	N	N	4	N	00	N
91	20240814	150343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	105	2	2.40	1723552200	383248	153.79	4415	4550	4415	5680	3065	4375	4497.22	2.75	0	50423	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1498	224.00	1.19	12	1.15	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
92	20240814	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	95	2	2.17	1646580020	366059	146.89	4415	4550	4415	5680	3065	4375	4498.13	2.75	0	49600	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1495	223.50	1.19	12	1.09	20.00	3766.00	8420	20240520	-46.91	3280	20231113	36.28	8420	-46.91	20240520	3795	17.79	20240118	8420	-46.91	20240520	3280	36.28	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
93	20240814	130344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	115	2	2.63	1425607675	316735	127.10	4415	4550	4415	5680	3065	4375	4500.95	2.75	0	50102	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1502	224.50	1.19	12	0.95	20.00	3766.00	8420	20240520	-46.67	3280	20231113	36.89	8420	-46.67	20240520	3795	18.31	20240118	8420	-46.67	20240520	3280	36.89	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
94	20240814	120343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	140	2	3.20	1248730890	277479	111.34	4415	4550	4415	5680	3065	4375	4500.27	2.75	0	69177	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1510	225.75	1.20	12	0.83	20.00	3766.00	8420	20240520	-46.38	3280	20231113	37.65	8420	-46.38	20240520	3795	18.97	20240118	8420	-46.38	20240520	3280	37.65	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
95	20240814	110341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	160	2	3.66	1104670705	245633	98.57	4415	4550	4415	5680	3065	4375	4497.24	2.75	0	61975	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1517	226.75	1.20	12	0.73	20.00	3766.00	8420	20240520	-46.14	3280	20231113	38.26	8420	-46.14	20240520	3795	19.50	20240118	8420	-46.14	20240520	3280	38.26	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
96	20240814	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4510	135	2	3.09	680007910	151610	60.84	4415	4525	4415	5680	3065	4375	4485.25	2.75	0	60100	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1508	225.50	1.20	12	0.45	20.00	3766.00	8420	20240520	-46.44	3280	20231113	37.50	8420	-46.44	20240520	3795	18.84	20240118	8420	-46.44	20240520	3280	37.50	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
97	20240814	090412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	65	2	1.49	34356980	7740	3.11	4415	4455	4415	5680	3065	4375	4438.89	2.75	0	1202	4548	4461	4403	4316	4258	4432	4287	167	1305	500	2800	5	1	33442000	1485	222.00	1.18	12	0.02	20.00	3766.00	8420	20240520	-47.27	3280	20231113	35.37	8420	-47.27	20240520	3795	17.00	20240118	8420	-47.27	20240520	3280	35.37	20231113	2.91	N	025820	500	167 억		918166	N	N	8	N	00	N
98	20240813	160338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	-45	5	-1.02	1089082265	248099	128.30	4445	4490	4345	5740	3095	4420	4389.71	2.91	0	-52542	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1463	218.75	1.16	12	0.74	20.00	3766.00	8420	20240520	-48.04	3280	20231113	33.38	8420	-48.04	20240520	3795	15.28	20240118	8420	-48.04	20240520	3280	33.38	20231113	2.93	N	025820	500	167 억		973801	N	N	8	N	00	N
99	20240813	150340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-50	5	-1.13	1050229160	239213	123.71	4445	4490	4345	5740	3095	4420	4390.35	2.91	0	-52395	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1461	218.50	1.16	12	0.72	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
100	20240813	140340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-50	5	-1.13	956997700	217874	112.67	4445	4490	4345	5740	3095	4420	4392.44	2.91	0	-64448	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1461	218.50	1.16	12	0.65	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
101	20240813	130341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	-30	5	-0.68	905074935	205981	106.52	4445	4490	4345	5740	3095	4420	4393.97	2.91	0	-65003	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1468	219.50	1.17	12	0.62	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
102	20240813	120339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-50	5	-1.13	852623595	194019	100.34	4445	4490	4345	5740	3095	4420	4394.54	2.91	0	-63712	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1461	218.50	1.16	12	0.58	20.00	3766.00	8420	20240520	-48.10	3280	20231113	33.23	8420	-48.10	20240520	3795	15.15	20240118	8420	-48.10	20240520	3280	33.23	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
103	20240813	110337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-40	5	-0.90	776854490	176631	91.34	4445	4490	4350	5740	3095	4420	4398.18	2.91	0	-60705	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1465	219.00	1.16	12	0.53	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
104	20240813	100336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	-40	5	-0.90	577613130	130954	67.72	4445	4490	4350	5740	3095	4420	4410.81	2.91	0	-50220	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1465	219.00	1.16	12	0.39	20.00	3766.00	8420	20240520	-47.98	3280	20231113	33.54	8420	-47.98	20240520	3795	15.42	20240118	8420	-47.98	20240520	3280	33.54	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
105	20240813	090338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	60	2	1.36	70011405	15691	8.11	4445	4490	4445	5740	3095	4420	4461.88	2.91	0	2637	4476	4447	4391	4362	4306	4462	4377	167	1320	500	2820	5	1	33442000	1498	224.00	1.19	12	0.05	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	2.93	N	025820	500	167 억		973801	N	N	4	N	00	N
106	20240812	160336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	75	2	1.73	833490755	190238	78.03	4345	4420	4335	5640	3045	4345	4381.29	2.91	0	-3236	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1478	221.00	1.17	12	0.57	20.00	3766.00	8420	20240520	-47.51	3280	20231113	34.76	8420	-47.51	20240520	3795	16.47	20240118	8420	-47.51	20240520	3280	34.76	20231113	2.92	N	025820	500	167 억		974432	N	N	4	N	00	N
107	20240812	150339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	60	2	1.38	759318245	173416	71.13	4345	4415	4335	5640	3045	4345	4378.62	2.91	0	-6272	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1473	220.25	1.17	12	0.52	20.00	3766.00	8420	20240520	-47.68	3280	20231113	34.30	8420	-47.68	20240520	3795	16.07	20240118	8420	-47.68	20240520	3280	34.30	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
108	20240812	140337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	50	2	1.15	668524855	152757	62.66	4345	4415	4335	5640	3045	4345	4376.43	2.91	0	-8974	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1470	219.75	1.17	12	0.46	20.00	3766.00	8420	20240520	-47.80	3280	20231113	33.99	8420	-47.80	20240520	3795	15.81	20240118	8420	-47.80	20240520	3280	33.99	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
109	20240812	130334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	60	2	1.38	528061635	120828	49.56	4345	4410	4335	5640	3045	4345	4370.39	2.91	0	-4400	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1473	220.25	1.17	12	0.36	20.00	3766.00	8420	20240520	-47.68	3280	20231113	34.30	8420	-47.68	20240520	3795	16.07	20240118	8420	-47.68	20240520	3280	34.30	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
110	20240812	120334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	45	2	1.04	414505455	94969	38.95	4345	4395	4335	5640	3045	4345	4364.67	2.91	0	-5156	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1468	219.50	1.17	12	0.28	20.00	3766.00	8420	20240520	-47.86	3280	20231113	33.84	8420	-47.86	20240520	3795	15.68	20240118	8420	-47.86	20240520	3280	33.84	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
111	20240812	110335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	5	2	0.12	296180715	67894	27.85	4345	4395	4335	5640	3045	4345	4362.44	2.91	0	-4364	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1455	217.50	1.16	12	0.20	20.00	3766.00	8420	20240520	-48.34	3280	20231113	32.62	8420	-48.34	20240520	3795	14.62	20240118	8420	-48.34	20240520	3280	32.62	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
112	20240812	100332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	15	2	0.35	221975200	50859	20.86	4345	4395	4335	5640	3045	4345	4364.58	2.91	0	-4377	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1458	218.00	1.16	12	0.15	20.00	3766.00	8420	20240520	-48.22	3280	20231113	32.93	8420	-48.22	20240520	3795	14.89	20240118	8420	-48.22	20240520	3280	32.93	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
113	20240812	090331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	-10	5	-0.23	41651130	9587	3.93	4345	4365	4335	5640	3045	4345	4344.54	2.91	0	-1459	4445	4395	4325	4275	4205	4420	4300	167	1295	500	2780	5	1	33442000	1450	216.75	1.15	12	0.03	20.00	3766.00	8420	20240520	-48.52	3280	20231113	32.16	8420	-48.52	20240520	3795	14.23	20240118	8420	-48.52	20240520	3280	32.16	20231113	2.92	N	025820	500	167 억		974432	N	N	0	N	00	N
114	20240809	160332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	145	2	3.45	1026436885	236681	169.85	4255	4375	4255	5460	2940	4200	4336.79	2.78	0	44340	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1453	217.25	1.15	12	0.71	20.00	3766.00	8420	20240520	-48.40	3280	20231113	32.47	8420	-48.40	20240520	3795	14.49	20240118	8420	-48.40	20240520	3280	32.47	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
115	20240809	150338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4340	140	2	3.33	991191715	228569	164.03	4255	4375	4255	5460	2940	4200	4336.51	2.78	0	44346	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1451	217.00	1.15	12	0.68	20.00	3766.00	8420	20240520	-48.46	3280	20231113	32.32	8420	-48.46	20240520	3795	14.36	20240118	8420	-48.46	20240520	3280	32.32	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
116	20240809	140338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4315	115	2	2.74	853789880	196844	141.26	4255	4375	4255	5460	2940	4200	4337.39	2.78	0	28858	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1443	215.75	1.15	12	0.59	20.00	3766.00	8420	20240520	-48.75	3280	20231113	31.55	8420	-48.75	20240520	3795	13.70	20240118	8420	-48.75	20240520	3280	31.55	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
117	20240809	130337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	150	2	3.57	763987465	176112	126.39	4255	4375	4255	5460	2940	4200	4338.08	2.78	0	32884	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1455	217.50	1.16	12	0.53	20.00	3766.00	8420	20240520	-48.34	3280	20231113	32.62	8420	-48.34	20240520	3795	14.62	20240118	8420	-48.34	20240520	3280	32.62	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
118	20240809	120337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4355	155	2	3.69	674798770	155634	111.69	4255	4375	4255	5460	2940	4200	4335.81	2.78	0	29845	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1456	217.75	1.16	12	0.47	20.00	3766.00	8420	20240520	-48.28	3280	20231113	32.77	8420	-48.28	20240520	3795	14.76	20240118	8420	-48.28	20240520	3280	32.77	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
119	20240809	110333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	145	2	3.45	553413555	127753	91.68	4255	4375	4255	5460	2940	4200	4331.90	2.78	0	24964	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1453	217.25	1.15	12	0.38	20.00	3766.00	8420	20240520	-48.40	3280	20231113	32.47	8420	-48.40	20240520	3795	14.49	20240118	8420	-48.40	20240520	3280	32.47	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
120	20240809	100339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	145	2	3.45	382598345	88368	63.42	4255	4375	4255	5460	2940	4200	4329.60	2.78	0	18344	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1453	217.25	1.15	12	0.26	20.00	3766.00	8420	20240520	-48.40	3280	20231113	32.47	8420	-48.40	20240520	3795	14.49	20240118	8420	-48.40	20240520	3280	32.47	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
121	20240809	090334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	95	2	2.26	42330210	9893	7.10	4255	4320	4255	5460	2940	4200	4278.80	2.78	0	3503	4413	4306	4193	4086	3973	4360	4140	167	1260	500	2680	5	1	33442000	1436	214.75	1.14	12	0.03	20.00	3766.00	8420	20240520	-48.99	3280	20231113	30.95	8420	-48.99	20240520	3795	13.18	20240118	8420	-48.99	20240520	3280	30.95	20231113	2.96	N	025820	500	167 억		929933	N	N	0	N	00	N
122	20240808	160329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-40	5	-0.94	556162195	133041	67.86	4080	4300	4080	5510	2970	4240	4180.31	2.81	0	-10208	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1405	210.00	1.12	12	0.40	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
123	20240808	150334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	-45	5	-1.06	504579565	120734	61.58	4080	4300	4080	5510	2970	4240	4179.27	2.81	0	-5289	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1403	209.75	1.11	12	0.36	20.00	3766.00	8420	20240520	-50.18	3280	20231113	27.90	8420	-50.18	20240520	3795	10.54	20240118	8420	-50.18	20240520	3280	27.90	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
124	20240808	140333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-40	5	-0.94	463337645	110905	56.57	4080	4300	4080	5510	2970	4240	4177.79	2.81	0	-5876	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1405	210.00	1.12	12	0.33	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
125	20240808	130334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	-35	5	-0.83	413519665	99049	50.52	4080	4300	4080	5510	2970	4240	4174.90	2.81	0	-8482	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1406	210.25	1.12	12	0.30	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3795	10.80	20240118	8420	-50.06	20240520	3280	28.20	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
126	20240808	120337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	-35	5	-0.83	336122790	80678	41.15	4080	4300	4080	5510	2970	4240	4166.23	2.81	0	-12881	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1406	210.25	1.12	12	0.24	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3795	10.80	20240118	8420	-50.06	20240520	3280	28.20	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
127	20240808	110334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	-45	5	-1.06	279308820	67150	34.25	4080	4300	4080	5510	2970	4240	4159.48	2.81	0	-17063	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1403	209.75	1.11	12	0.20	20.00	3766.00	8420	20240520	-50.18	3280	20231113	27.90	8420	-50.18	20240520	3795	10.54	20240118	8420	-50.18	20240520	3280	27.90	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
128	20240808	100333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4150	-90	5	-2.12	242078945	58195	29.68	4080	4300	4080	5510	2970	4240	4159.79	2.81	0	-14455	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1388	207.50	1.10	12	0.17	20.00	3766.00	8420	20240520	-50.71	3280	20231113	26.52	8420	-50.71	20240520	3795	9.35	20240118	8420	-50.71	20240520	3280	26.52	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
129	20240808	090330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4205	-35	5	-0.83	39056995	9424	4.81	4080	4300	4080	5510	2970	4240	4144.42	2.81	0	-489	4386	4312	4216	4142	4046	4350	4180	167	1270	500	2710	5	1	33442000	1406	210.25	1.12	12	0.03	20.00	3766.00	8420	20240520	-50.06	3280	20231113	28.20	8420	-50.06	20240520	3795	10.80	20240118	8420	-50.06	20240520	3280	28.20	20231113	3.15	N	025820	500	167 억		938970	N	N	0	N	00	N
130	20240807	160326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4240	60	2	1.44	826440505	194808	36.08	4120	4290	4120	5430	2930	4180	4242.45	2.62	0	61196	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1418	212.00	1.13	12	0.58	20.00	3766.00	8420	20240520	-49.64	3280	20231113	29.27	8420	-49.64	20240520	3795	11.73	20240118	8420	-49.64	20240520	3280	29.27	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
131	20240807	150329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4245	65	2	1.56	785303045	185116	34.29	4120	4290	4120	5430	2930	4180	4242.34	2.62	0	58795	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1420	212.25	1.13	12	0.55	20.00	3766.00	8420	20240520	-49.58	3280	20231113	29.42	8420	-49.58	20240520	3795	11.86	20240118	8420	-49.58	20240520	3280	29.42	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
132	20240807	140333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4275	95	2	2.27	677487100	159833	29.60	4120	4290	4120	5430	2930	4180	4238.85	2.62	0	52874	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1430	213.75	1.14	12	0.48	20.00	3766.00	8420	20240520	-49.23	3280	20231113	30.34	8420	-49.23	20240520	3795	12.65	20240118	8420	-49.23	20240520	3280	30.34	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
133	20240807	130332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4255	75	2	1.79	643326255	151830	28.12	4120	4290	4120	5430	2930	4180	4237.28	2.62	0	49624	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1423	212.75	1.13	12	0.45	20.00	3766.00	8420	20240520	-49.47	3280	20231113	29.73	8420	-49.47	20240520	3795	12.12	20240118	8420	-49.47	20240520	3280	29.73	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
134	20240807	120333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	105	2	2.51	550564160	130048	24.09	4120	4290	4120	5430	2930	4180	4233.69	2.62	0	46008	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1433	214.25	1.14	12	0.39	20.00	3766.00	8420	20240520	-49.11	3280	20231113	30.64	8420	-49.11	20240520	3795	12.91	20240118	8420	-49.11	20240520	3280	30.64	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
135	20240807	110333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	105	2	2.51	438657995	103890	19.24	4120	4290	4120	5430	2930	4180	4222.47	2.62	0	38819	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1433	214.25	1.14	12	0.31	20.00	3766.00	8420	20240520	-49.11	3280	20231113	30.64	8420	-49.11	20240520	3795	12.91	20240118	8420	-49.11	20240520	3280	30.64	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
136	20240807	100328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	55	2	1.32	257090880	61197	11.34	4120	4260	4120	5430	2930	4180	4201.16	2.62	0	25371	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1416	211.75	1.12	12	0.18	20.00	3766.00	8420	20240520	-49.70	3280	20231113	29.12	8420	-49.70	20240520	3795	11.59	20240118	8420	-49.70	20240520	3280	29.12	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
137	20240807	090328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4195	15	2	0.36	51254680	12403	2.30	4120	4195	4120	5430	2930	4180	4131.06	2.62	0	4085	4476	4327	4126	3977	3776	4402	4052	167	1250	500	2670	5	1	33442000	1403	209.75	1.11	12	0.04	20.00	3766.00	8420	20240520	-50.18	3280	20231113	27.90	8420	-50.18	20240520	3795	10.54	20240118	8420	-50.18	20240520	3280	27.90	20231113	3.56	N	025820	500	167 억		874525	N	N	0	N	00	N
138	20240806	160327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	250	2	6.36	2213123510	532978	66.18	3930	4275	3925	5100	2755	3930	4152.84	1.98	0	207253	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1398	209.00	1.11	12	1.59	20.00	3766.00	8420	20240520	-50.36	3280	20231113	27.44	8420	-50.36	20240520	3795	10.14	20240118	8420	-50.36	20240520	3280	27.44	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
139	20240806	150331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4220	290	2	7.38	2156496770	519455	64.50	3930	4275	3925	5100	2755	3930	4151.96	1.98	0	202756	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1411	211.00	1.12	12	1.55	20.00	3766.00	8420	20240520	-49.88	3280	20231113	28.66	8420	-49.88	20240520	3795	11.20	20240118	8420	-49.88	20240520	3280	28.66	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
140	20240806	140328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	285	2	7.25	1920011350	463370	57.53	3930	4275	3925	5100	2755	3930	4144.13	1.98	0	161833	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1410	210.75	1.12	12	1.39	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
141	20240806	130329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	285	2	7.25	1715379980	414719	51.49	3930	4275	3925	5100	2755	3930	4136.83	1.98	0	130642	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1410	210.75	1.12	12	1.24	20.00	3766.00	8420	20240520	-49.94	3280	20231113	28.51	8420	-49.94	20240520	3795	11.07	20240118	8420	-49.94	20240520	3280	28.51	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
142	20240806	120330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4135	205	2	5.22	1548877445	375016	46.56	3930	4275	3925	5100	2755	3930	4130.79	1.98	0	101754	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1383	206.75	1.10	12	1.12	20.00	3766.00	8420	20240520	-50.89	3280	20231113	26.07	8420	-50.89	20240520	3795	8.96	20240118	8420	-50.89	20240520	3280	26.07	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
143	20240806	110328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	235	2	5.98	1366615985	331251	41.13	3930	4275	3925	5100	2755	3930	4126.32	1.98	0	71406	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1393	208.25	1.11	12	0.99	20.00	3766.00	8420	20240520	-50.53	3280	20231113	26.98	8420	-50.53	20240520	3795	9.75	20240118	8420	-50.53	20240520	3280	26.98	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
144	20240806	100326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4240	310	2	7.89	937856175	228899	28.42	3930	4275	3925	5100	2755	3930	4098.11	1.98	0	87891	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1418	212.00	1.13	12	0.68	20.00	3766.00	8420	20240520	-49.64	3280	20231113	29.27	8420	-49.64	20240520	3795	11.73	20240118	8420	-49.64	20240520	3280	29.27	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
145	20240806	090326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4080	150	2	3.82	276665430	69513	8.63	3930	4200	3925	5100	2755	3930	3980.92	1.98	0	17897	4686	4307	4051	3672	3416	4180	3545	167	1170	500	2510	5	1	33442000	1364	204.00	1.08	12	0.21	20.00	3766.00	8420	20240520	-51.54	3280	20231113	24.39	8420	-51.54	20240520	3795	7.51	20240118	8420	-51.54	20240520	3280	24.39	20231113	3.59	N	025820	500	167 억		662490	N	N	0	N	00	N
146	20240805	160323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	3930	-560	5	-12.47	3215765995	787396	176.65	4365	4430	3795	5830	3145	4490	4084.34	1.65	0	110171	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1314	196.50	1.04	12	2.35	20.00	3766.00	8420	20240520	-53.33	3280	20231113	19.82	8420	-53.33	20240520	3795	3.56	20240805	8420	-53.33	20240520	3280	19.82	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
147	20240805	150327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4000	-490	5	-10.91	2679330100	648958	145.59	4365	4430	3805	5830	3145	4490	4128.66	1.65	0	95108	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1338	200.00	1.06	12	1.94	20.00	3766.00	8420	20240520	-52.49	3280	20231113	21.95	8420	-52.49	20240520	3795	5.40	20240118	8420	-52.49	20240520	3280	21.95	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
148	20240805	140328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-415	5	-9.24	2029198135	483588	108.49	4365	4430	4075	5830	3145	4490	4196.13	1.65	0	28848	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1363	203.75	1.08	12	1.45	20.00	3766.00	8420	20240520	-51.60	3280	20231113	24.24	8420	-51.60	20240520	3795	7.38	20240118	8420	-51.60	20240520	3280	24.24	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
149	20240805	130325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	-360	5	-8.02	1711678095	406260	91.14	4365	4430	4110	5830	3145	4490	4213.26	1.65	0	34813	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1381	206.50	1.10	12	1.21	20.00	3766.00	8420	20240520	-50.95	3280	20231113	25.91	8420	-50.95	20240520	3795	8.83	20240118	8420	-50.95	20240520	3280	25.91	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
150	20240805	120325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	-320	5	-7.13	1443083030	341333	76.58	4365	4430	4140	5830	3145	4490	4227.78	1.65	0	25677	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1395	208.50	1.11	12	1.02	20.00	3766.00	8420	20240520	-50.48	3280	20231113	27.13	8420	-50.48	20240520	3795	9.88	20240118	8420	-50.48	20240520	3280	27.13	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
151	20240805	110330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4185	-305	5	-6.79	1085947305	255504	57.32	4365	4430	4165	5830	3145	4490	4250.21	1.65	0	20940	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1400	209.25	1.11	12	0.76	20.00	3766.00	8420	20240520	-50.30	3280	20231113	27.59	8420	-50.30	20240520	3795	10.28	20240118	8420	-50.30	20240520	3280	27.59	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
152	20240805	100325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-290	5	-6.46	920196685	216032	48.47	4365	4430	4165	5830	3145	4490	4259.53	1.65	0	26546	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1405	210.00	1.12	12	0.65	20.00	3766.00	8420	20240520	-50.12	3280	20231113	28.05	8420	-50.12	20240520	3795	10.67	20240118	8420	-50.12	20240520	3280	28.05	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
153	20240805	090323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	-160	5	-3.56	148536785	34066	7.64	4365	4430	4330	5830	3145	4490	4360.25	1.65	0	-4585	4796	4642	4551	4397	4306	4597	4352	167	1340	500	2870	5	1	33442000	1448	216.50	1.15	12	0.10	20.00	3766.00	8420	20240520	-48.57	3280	20231113	32.01	8420	-48.57	20240520	3795	14.10	20240118	8420	-48.57	20240520	3280	32.01	20231113	3.70	N	025820	500	167 억		552180	N	N	23	N	00	N
154	20240802	160320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	-295	5	-6.17	1980894515	436845	47.28	4705	4705	4460	6220	3350	4785	4534.61	2.03	0	-129176	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1502	224.50	1.19	12	1.31	20.00	3766.00	8420	20240520	-46.67	3280	20231113	36.89	8420	-46.67	20240520	3795	18.31	20240118	8420	-46.67	20240520	3280	36.89	20231113	3.73	N	025820	500	167 억		679058	N	N	23	N	00	N
155	20240802	150318	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	-305	5	-6.37	1818447900	400605	43.35	4705	4705	4460	6220	3350	4785	4539.08	2.03	0	-126775	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1498	224.00	1.19	12	1.20	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
156	20240802	140322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	-285	5	-5.96	1482041780	325527	35.23	4705	4705	4485	6220	3350	4785	4552.55	2.03	0	-93295	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1505	225.00	1.19	12	0.97	20.00	3766.00	8420	20240520	-46.56	3280	20231113	37.20	8420	-46.56	20240520	3795	18.58	20240118	8420	-46.56	20240520	3280	37.20	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
157	20240802	130322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4520	-265	5	-5.54	1405237870	308484	33.38	4705	4705	4485	6220	3350	4785	4555.09	2.03	0	-90419	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1512	226.00	1.20	12	0.92	20.00	3766.00	8420	20240520	-46.32	3280	20231113	37.80	8420	-46.32	20240520	3795	19.10	20240118	8420	-46.32	20240520	3280	37.80	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
158	20240802	120322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	-285	5	-5.96	1353205350	296957	32.14	4705	4705	4485	6220	3350	4785	4556.69	2.03	0	-89180	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1505	225.00	1.19	12	0.89	20.00	3766.00	8420	20240520	-46.56	3280	20231113	37.20	8420	-46.56	20240520	3795	18.58	20240118	8420	-46.56	20240520	3280	37.20	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
159	20240802	110322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4535	-250	5	-5.22	1073305130	234798	25.41	4705	4705	4505	6220	3350	4785	4570.93	2.03	0	-68655	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1517	226.75	1.20	12	0.70	20.00	3766.00	8420	20240520	-46.14	3280	20231113	38.26	8420	-46.14	20240520	3795	19.50	20240118	8420	-46.14	20240520	3280	38.26	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
160	20240802	100319	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-235	5	-4.91	838499750	183012	19.81	4705	4705	4525	6220	3350	4785	4581.35	2.03	0	-50613	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1522	227.50	1.21	12	0.55	20.00	3766.00	8420	20240520	-45.96	3280	20231113	38.72	8420	-45.96	20240520	3795	19.89	20240118	8420	-45.96	20240520	3280	38.72	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
161	20240802	090323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	-195	5	-4.08	215919870	46520	5.03	4705	4705	4580	6220	3350	4785	4640.57	2.03	0	-20757	5085	4935	4800	4650	4515	5010	4725	167	1435	500	3060	5	1	33442000	1535	229.50	1.22	12	0.14	20.00	3766.00	8420	20240520	-45.49	3280	20231113	39.94	8420	-45.49	20240520	3795	20.95	20240118	8420	-45.49	20240520	3280	39.94	20231113	3.73	N	025820	500	167 억		679058	N	N	43	N	00	N
162	20240801	160319	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4785	175	2	3.80	4312488135	895151	325.45	4665	4950	4665	5990	3230	4610	4817.73	2.07	0	-3746	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1600	239.25	1.27	12	2.68	20.00	3766.00	8420	20240520	-43.17	3280	20231113	45.88	8420	-43.17	20240520	3795	26.09	20240118	8420	-43.17	20240520	3280	45.88	20231113	3.73	N	025820	500	167 억		690706	N	N	43	N	00	N
163	20240801	150325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	200	2	4.34	3950780830	819686	298.01	4665	4950	4665	5990	3230	4610	4819.88	2.07	0	9790	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1609	240.50	1.28	12	2.45	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
164	20240801	140325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4855	245	2	5.31	3199437075	664320	241.53	4665	4950	4665	5990	3230	4610	4816.12	2.07	0	31081	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1624	242.75	1.29	12	1.99	20.00	3766.00	8420	20240520	-42.34	3280	20231113	48.02	8420	-42.34	20240520	3795	27.93	20240118	8420	-42.34	20240520	3280	48.02	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
165	20240801	130320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4815	205	2	4.45	2980667395	619016	225.06	4665	4950	4665	5990	3230	4610	4815.18	2.07	0	31291	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1610	240.75	1.28	12	1.85	20.00	3766.00	8420	20240520	-42.81	3280	20231113	46.80	8420	-42.81	20240520	3795	26.88	20240118	8420	-42.81	20240520	3280	46.80	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
166	20240801	120321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4840	230	2	4.99	2820160050	585694	212.94	4665	4950	4665	5990	3230	4610	4815.08	2.07	0	29238	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1619	242.00	1.29	12	1.75	20.00	3766.00	8420	20240520	-42.52	3280	20231113	47.56	8420	-42.52	20240520	3795	27.54	20240118	8420	-42.52	20240520	3280	47.56	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
167	20240801	110323	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4800	190	2	4.12	2531374920	525806	191.17	4665	4950	4665	5990	3230	4610	4814.29	2.07	0	32826	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1605	240.00	1.27	12	1.57	20.00	3766.00	8420	20240520	-42.99	3280	20231113	46.34	8420	-42.99	20240520	3795	26.48	20240118	8420	-42.99	20240520	3280	46.34	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
168	20240801	100321	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4785	175	2	3.80	1890270205	392899	142.85	4665	4950	4665	5990	3230	4610	4811.10	2.07	0	29879	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1600	239.25	1.27	12	1.17	20.00	3766.00	8420	20240520	-43.17	3280	20231113	45.88	8420	-43.17	20240520	3795	26.09	20240118	8420	-43.17	20240520	3280	45.88	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N
169	20240801	090316	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4835	225	2	4.88	458469360	96434	35.06	4665	4835	4665	5990	3230	4610	4754.27	2.07	0	22268	4740	4675	4555	4490	4370	4707	4522	167	1380	500	2950	5	1	33442000	1617	241.75	1.28	12	0.29	20.00	3766.00	8420	20240520	-42.58	3280	20231113	47.41	8420	-42.58	20240520	3795	27.40	20240118	8420	-42.58	20240520	3280	47.41	20231113	3.73	N	025820	500	167 억		690706	N	N	35	N	00	N