KissMeData/008260/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	160234	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6280	-90	5	-1.41	551945250	88248	276.65	6410	6410	6190	8280	4460	6370	6254.47	4.84	0	7874	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1796	3.68	0.95	12	0.31	1706.00	6580.00	8170	20230706	-23.13	3560	20221013	76.40	8170	-23.13	20230706	4265	47.25	20230103	8170	-23.13	20230706	3560	76.40	20221013	2.55	N	008260	500	143 억		1383941	N	N	1	N	00	N
3	20230831	150302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6270	-100	5	-1.57	536163600	85736	268.77	6410	6410	6190	8280	4460	6370	6253.66	4.84	0	9570	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1793	3.68	0.95	12	0.30	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
4	20230831	140314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6210	-160	5	-2.51	505488990	80843	253.43	6410	6410	6190	8280	4460	6370	6252.72	4.84	0	11674	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1776	3.64	0.94	12	0.28	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
5	20230831	130309	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6230	-140	5	-2.20	481806950	77044	241.52	6410	6410	6190	8280	4460	6370	6253.66	4.84	0	12150	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1782	3.65	0.95	12	0.27	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
6	20230831	120312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6210	-160	5	-2.51	405698370	64797	203.13	6410	6410	6190	8280	4460	6370	6261.07	4.84	0	11878	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1776	3.64	0.94	12	0.23	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
7	20230831	110414	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6240	-130	5	-2.04	354324870	56517	177.17	6410	6410	6190	8280	4460	6370	6269.35	4.84	0	9882	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1785	3.66	0.95	12	0.20	1706.00	6580.00	8170	20230706	-23.62	3560	20221013	75.28	8170	-23.62	20230706	4265	46.31	20230103	8170	-23.62	20230706	3560	75.28	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
8	20230831	100337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-30	5	-0.47	70007330	11028	34.57	6410	6410	6310	8280	4460	6370	6348.14	4.84	0	-1836	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1813	3.72	0.96	12	0.04	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
9	20230831	090250	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	0	3	0.00	1835990	287	0.90	6410	6410	6370	8280	4460	6370	6397.18	4.84	0	-119	6450	6410	6370	6330	6290	6390	6310	143	1910	500	4710	10	1	28600117	1822	3.73	0.97	12	0.00	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.55	N	008260	500	143 억		1383941	N	N	2	N	00	N
10	20230830	160236	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	10	2	0.16	202709820	31894	38.66	6410	6410	6330	8260	4460	6360	6355.74	4.87	0	-7686	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1822	3.73	0.97	12	0.11	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.53	N	008260	500	143 억		1391449	N	N	2	N	00	N
11	20230830	150258	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6350	-10	5	-0.16	186274310	29311	35.53	6410	6410	6330	8260	4460	6360	6355.10	4.87	0	-6960	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1816	3.72	0.97	12	0.10	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
12	20230830	140321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6350	-10	5	-0.16	165039600	25967	31.48	6410	6410	6330	8260	4460	6360	6355.74	4.87	0	-4082	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1816	3.72	0.97	12	0.09	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
13	20230830	130300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6400	40	2	0.63	153944980	24224	29.36	6410	6410	6330	8260	4460	6360	6355.06	4.87	0	-3329	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1830	3.75	0.97	12	0.08	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
14	20230830	120310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-20	5	-0.31	118392660	18633	22.59	6410	6410	6330	8260	4460	6360	6353.92	4.87	0	-1511	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1813	3.72	0.96	12	0.07	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
15	20230830	110406	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-20	5	-0.31	104026500	16370	19.84	6410	6410	6330	8260	4460	6360	6354.70	4.87	0	-1337	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1813	3.72	0.96	12	0.06	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
16	20230830	100327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-20	5	-0.31	71565430	11260	13.65	6410	6410	6330	8260	4460	6360	6355.72	4.87	0	-1369	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1813	3.72	0.96	12	0.04	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
17	20230830	090247	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-20	5	-0.31	18410680	2888	3.50	6410	6410	6340	8260	4460	6360	6374.89	4.87	0	-490	6533	6446	6373	6286	6213	6410	6250	143	1900	500	4700	10	1	28600117	1813	3.72	0.96	12	0.01	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.53	N	008260	500	143 억		1391449	N	N	0	N	00	N
18	20230829	160233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	0	3	0.00	525777660	82500	68.85	6450	6460	6300	8260	4460	6360	6373.06	4.93	0	-18304	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1819	3.73	0.97	12	0.29	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
19	20230829	150259	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	0	3	0.00	507523650	79632	66.46	6450	6460	6300	8260	4460	6360	6373.36	4.93	0	-16663	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1819	3.73	0.97	12	0.28	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
20	20230829	140319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6350	-10	5	-0.16	446302230	70009	58.42	6450	6460	6300	8260	4460	6360	6374.93	4.93	0	-12568	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1816	3.72	0.97	12	0.24	1706.00	6580.00	8170	20230706	-22.28	3560	20221013	78.37	8170	-22.28	20230706	4265	48.89	20230103	8170	-22.28	20230706	3560	78.37	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
21	20230829	130305	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	10	2	0.16	427405150	67035	55.94	6450	6460	6300	8260	4460	6360	6375.85	4.93	0	-10769	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1822	3.73	0.97	12	0.23	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
22	20230829	120310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	0	3	0.00	413257760	64810	54.09	6450	6460	6300	8260	4460	6360	6376.45	4.93	0	-9858	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1819	3.73	0.97	12	0.23	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
23	20230829	110445	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6420	60	2	0.94	299508360	47068	39.28	6450	6450	6300	8260	4460	6360	6363.31	4.93	0	-6041	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1836	3.76	0.98	12	0.16	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
24	20230829	100331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-20	5	-0.31	203659890	32040	26.74	6450	6450	6300	8260	4460	6360	6356.43	4.93	0	-6404	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1813	3.72	0.96	12	0.11	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
25	20230829	090227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	10	2	0.16	49845790	7792	6.50	6450	6450	6370	8260	4460	6360	6397.05	4.93	0	-5696	6600	6480	6290	6170	5980	6540	6230	143	1900	500	4700	10	1	28600117	1822	3.73	0.97	12	0.03	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.50	N	008260	500	143 억		1410467	N	N	0	N	00	N
26	20230828	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	260	2	4.26	757566430	119823	403.23	6170	6410	6100	7930	4270	6100	6322.30	4.88	0	13561	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1819	3.73	0.97	12	0.42	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
27	20230828	150229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	240	2	3.93	695929060	110109	370.54	6170	6410	6100	7930	4270	6100	6320.36	4.88	0	14372	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1813	3.72	0.96	12	0.38	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
28	20230828	140230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	270	2	4.43	616113690	97534	328.22	6170	6410	6100	7930	4270	6100	6316.91	4.88	0	15807	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1822	3.73	0.97	12	0.34	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
29	20230828	130233	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	260	2	4.26	394021590	62667	210.89	6170	6360	6100	7930	4270	6100	6287.55	4.88	0	13092	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1819	3.73	0.97	12	0.22	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
30	20230828	120230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	240	2	3.93	339669790	54106	182.08	6170	6360	6100	7930	4270	6100	6277.86	4.88	0	14006	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1813	3.72	0.96	12	0.19	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
31	20230828	110229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6320	220	2	3.61	212401180	33959	114.28	6170	6320	6100	7930	4270	6100	6254.64	4.88	0	3372	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1808	3.70	0.96	12	0.12	1706.00	6580.00	8170	20230706	-22.64	3560	20221013	77.53	8170	-22.64	20230706	4265	48.18	20230103	8170	-22.64	20230706	3560	77.53	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
32	20230828	100226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6270	170	2	2.79	146586390	23469	78.98	6170	6320	6100	7930	4270	6100	6245.96	4.88	0	2485	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1793	3.68	0.95	12	0.08	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
33	20230828	090230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6150	50	2	0.82	7340470	1191	4.01	6170	6170	6100	7930	4270	6100	6163.28	4.88	0	-342	6186	6142	6086	6042	5986	6165	6065	143	1830	500	4510	10	1	28600117	1759	3.60	0.93	12	0.00	1706.00	6580.00	8170	20230706	-24.72	3560	20221013	72.75	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	3560	72.75	20221013	2.47	N	008260	500	143 억		1394966	N	N	0	N	00	N
34	20230825	160229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	10	2	0.16	180828120	29715	60.58	6090	6130	6030	7910	4270	6090	6085.40	4.90	0	-5415	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1745	3.58	0.93	12	0.10	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
35	20230825	150229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6070	-20	5	-0.33	150163440	24685	50.33	6090	6130	6030	7910	4270	6090	6083.19	4.90	0	-3919	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1736	3.56	0.92	12	0.09	1706.00	6580.00	8170	20230706	-25.70	3560	20221013	70.51	8170	-25.70	20230706	4265	42.32	20230103	8170	-25.70	20230706	3560	70.51	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
36	20230825	140228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6090	0	3	0.00	130942540	21533	43.90	6090	6120	6030	7910	4270	6090	6081.02	4.90	0	-2383	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1742	3.57	0.93	12	0.08	1706.00	6580.00	8170	20230706	-25.46	3560	20221013	71.07	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	3560	71.07	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
37	20230825	130229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6050	-40	5	-0.66	128057940	21058	42.93	6090	6120	6030	7910	4270	6090	6081.20	4.90	0	-2122	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1730	3.55	0.92	12	0.07	1706.00	6580.00	8170	20230706	-25.95	3560	20221013	69.94	8170	-25.95	20230706	4265	41.85	20230103	8170	-25.95	20230706	3560	69.94	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
38	20230825	120229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6090	0	3	0.00	95435800	15683	31.97	6090	6120	6030	7910	4270	6090	6085.30	4.90	0	-1085	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1742	3.57	0.93	12	0.05	1706.00	6580.00	8170	20230706	-25.46	3560	20221013	71.07	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	3560	71.07	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
39	20230825	110230	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6110	20	2	0.33	57369760	9440	19.25	6090	6120	6030	7910	4270	6090	6077.30	4.90	0	-1104	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1747	3.58	0.93	12	0.03	1706.00	6580.00	8170	20230706	-25.21	3560	20221013	71.63	8170	-25.21	20230706	4265	43.26	20230103	8170	-25.21	20230706	3560	71.63	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
40	20230825	100229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6090	0	3	0.00	28089610	4622	9.42	6090	6100	6030	7910	4270	6090	6077.37	4.90	0	-444	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1742	3.57	0.93	12	0.02	1706.00	6580.00	8170	20230706	-25.46	3560	20221013	71.07	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	3560	71.07	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
41	20230825	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6050	-40	5	-0.66	18465240	3034	6.19	6090	6100	6050	7910	4270	6090	6086.10	4.90	0	-486	6190	6140	6050	6000	5910	6160	6020	143	1820	500	4500	10	1	28600117	1730	3.55	0.92	12	0.01	1706.00	6580.00	8170	20230706	-25.95	3560	20221013	69.94	8170	-25.95	20230706	4265	41.85	20230103	8170	-25.95	20230706	3560	69.94	20221013	2.45	N	008260	500	143 억		1400235	N	N	2	N	00	N
42	20230824	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6090	-30	5	-0.49	295891180	49047	67.37	6090	6100	5960	7950	4290	6120	6032.81	4.98	0	-22825	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1742	3.57	0.93	12	0.17	1706.00	6580.00	8170	20230706	-25.46	3560	20221013	71.07	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	3560	71.07	20221013	2.40	N	008260	500	143 억		1423067	N	N	2	N	00	N
43	20230824	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6040	-80	5	-1.31	280078620	46448	63.80	6090	6100	5960	7950	4290	6120	6029.94	4.98	0	-20859	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1727	3.54	0.92	12	0.16	1706.00	6580.00	8170	20230706	-26.07	3560	20221013	69.66	8170	-26.07	20230706	4265	41.62	20230103	8170	-26.07	20230706	3560	69.66	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
44	20230824	140227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6080	-40	5	-0.65	255796880	42441	58.30	6090	6100	5960	7950	4290	6120	6027.12	4.98	0	-18041	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1739	3.56	0.92	12	0.15	1706.00	6580.00	8170	20230706	-25.58	3560	20221013	70.79	8170	-25.58	20230706	4265	42.56	20230103	8170	-25.58	20230706	3560	70.79	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
45	20230824	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6060	-60	5	-0.98	226314360	37594	51.64	6090	6100	5960	7950	4290	6120	6019.96	4.98	0	-15638	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1733	3.55	0.92	12	0.13	1706.00	6580.00	8170	20230706	-25.83	3560	20221013	70.22	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	3560	70.22	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
46	20230824	120229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6050	-70	5	-1.14	223966860	37207	51.11	6090	6100	5960	7950	4290	6120	6019.48	4.98	0	-15367	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1730	3.55	0.92	12	0.13	1706.00	6580.00	8170	20230706	-25.95	3560	20221013	69.94	8170	-25.95	20230706	4265	41.85	20230103	8170	-25.95	20230706	3560	69.94	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
47	20230824	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6020	-100	5	-1.63	209292700	34788	47.79	6090	6100	5960	7950	4290	6120	6016.23	4.98	0	-14399	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1722	3.53	0.91	12	0.12	1706.00	6580.00	8170	20230706	-26.32	3560	20221013	69.10	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3560	69.10	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
48	20230824	100227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6020	-100	5	-1.63	77976860	12895	17.71	6090	6100	6010	7950	4290	6120	6047.06	4.98	0	-5639	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1722	3.53	0.91	12	0.05	1706.00	6580.00	8170	20230706	-26.32	3560	20221013	69.10	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3560	69.10	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
49	20230824	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6060	-60	5	-0.98	3434500	564	0.77	6090	6090	6050	7950	4290	6120	6089.54	4.98	0	-81	6280	6200	6070	5990	5860	6240	6030	143	1830	500	4520	10	1	28600117	1733	3.55	0.92	12	0.00	1706.00	6580.00	8170	20230706	-25.83	3560	20221013	70.22	8170	-25.83	20230706	4265	42.09	20230103	8170	-25.83	20230706	3560	70.22	20221013	2.40	N	008260	500	143 억		1423067	N	N	1	N	00	N
50	20230823	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	120	2	2.00	441528010	72758	125.18	6000	6150	5940	7800	4200	6000	6068.39	5.00	0	-10073	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1750	3.59	0.93	12	0.25	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.40	N	008260	500	143 억		1430969	N	N	1	N	00	N
51	20230823	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	100	2	1.67	412682960	68033	117.05	6000	6150	5940	7800	4200	6000	6065.92	5.00	0	-8780	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1745	3.58	0.93	12	0.24	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
52	20230823	140228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	100	2	1.67	353550170	58364	100.41	6000	6130	5940	7800	4200	6000	6057.68	5.00	0	-2240	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1745	3.58	0.93	12	0.20	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
53	20230823	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	100	2	1.67	317338830	52426	90.20	6000	6130	5940	7800	4200	6000	6053.08	5.00	0	673	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1745	3.58	0.93	12	0.18	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
54	20230823	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	120	2	2.00	197515980	32632	56.14	6000	6130	5940	7800	4200	6000	6052.83	5.00	0	-4516	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1750	3.59	0.93	12	0.11	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
55	20230823	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6020	20	2	0.33	90122980	15032	25.86	6000	6060	5940	7800	4200	6000	5995.41	5.00	0	-1905	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1722	3.53	0.91	12	0.05	1706.00	6580.00	8170	20230706	-26.32	3560	20221013	69.10	8170	-26.32	20230706	4265	41.15	20230103	8170	-26.32	20230706	3560	69.10	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
56	20230823	100228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6000	0	3	0.00	56283480	9408	16.19	6000	6010	5940	7800	4200	6000	5982.51	5.00	0	-2221	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1716	3.52	0.91	12	0.03	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
57	20230823	090229	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6000	0	3	0.00	1896000	316	0.54	6000	6000	6000	7800	4200	6000	6000.00	5.00	0	-45	6133	6066	5983	5916	5833	6100	5950	143	1800	500	4440	10	1	28600117	1716	3.52	0.91	12	0.00	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.40	N	008260	500	143 억		1430969	N	N	0	N	00	N
58	20230822	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6000	50	2	0.84	346723140	58125	127.82	5900	6050	5900	7730	4170	5950	5965.13	5.02	0	-4976	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1716	3.52	0.91	12	0.20	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
59	20230822	150227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6010	60	2	1.01	296589700	49736	109.37	5900	6050	5900	7730	4170	5950	5963.28	5.02	0	-4945	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1719	3.52	0.91	12	0.17	1706.00	6580.00	8170	20230706	-26.44	3560	20221013	68.82	8170	-26.44	20230706	4265	40.91	20230103	8170	-26.44	20230706	3560	68.82	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
60	20230822	140227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5970	20	2	0.34	142484610	23938	52.64	5900	6050	5900	7730	4170	5950	5952.24	5.02	0	-4956	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1707	3.50	0.91	12	0.08	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
61	20230822	130225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5960	10	2	0.17	107396200	18060	39.72	5900	6050	5900	7730	4170	5950	5946.63	5.02	0	-4435	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1705	3.49	0.91	12	0.06	1706.00	6580.00	8170	20230706	-27.05	3560	20221013	67.42	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3560	67.42	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
62	20230822	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5960	10	2	0.17	90590920	15231	33.49	5900	6050	5900	7730	4170	5950	5947.80	5.02	0	-4566	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1705	3.49	0.91	12	0.05	1706.00	6580.00	8170	20230706	-27.05	3560	20221013	67.42	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3560	67.42	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
63	20230822	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5960	10	2	0.17	75571500	12705	27.94	5900	6050	5900	7730	4170	5950	5948.17	5.02	0	-4490	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1705	3.49	0.91	12	0.04	1706.00	6580.00	8170	20230706	-27.05	3560	20221013	67.42	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3560	67.42	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
64	20230822	100224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5920	-30	5	-0.50	33963410	5726	12.59	5900	5950	5900	7730	4170	5950	5931.44	5.02	0	-3606	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1693	3.47	0.90	12	0.02	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
65	20230822	090225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5900	-50	5	-0.84	3121600	529	1.16	5900	5950	5900	7730	4170	5950	5900.95	5.02	0	-56	6030	5990	5940	5900	5850	6010	5920	143	1780	500	4400	10	1	28600117	1687	3.46	0.90	12	0.00	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	2.41	N	008260	500	143 억		1435754	N	N	3	N	00	N
66	20230821	160224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5950	20	2	0.34	269053480	45402	78.46	5900	5980	5890	7700	4160	5930	5926.03	5.02	0	-772	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1702	3.49	0.90	12	0.16	1706.00	6580.00	8170	20230706	-27.17	3560	20221013	67.13	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3560	67.13	20221013	2.44	N	008260	500	143 억		1436647	N	N	3	N	00	N
67	20230821	150226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	0	3	0.00	261258720	44089	76.19	5900	5980	5890	7700	4160	5930	5925.71	5.02	0	-794	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1696	3.48	0.90	12	0.15	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
68	20230821	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5940	10	2	0.17	213120590	35968	62.16	5900	5980	5890	7700	4160	5930	5925.28	5.02	0	-13	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1699	3.48	0.90	12	0.13	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
69	20230821	130228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	0	3	0.00	169435360	28622	49.46	5900	5980	5890	7700	4160	5930	5919.76	5.02	0	437	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1696	3.48	0.90	12	0.10	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
70	20230821	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	0	3	0.00	159371030	26924	46.53	5900	5980	5890	7700	4160	5930	5919.29	5.02	0	577	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1696	3.48	0.90	12	0.09	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
71	20230821	110227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5920	-10	5	-0.17	93208630	15720	27.17	5900	5980	5900	7700	4160	5930	5929.30	5.02	0	-863	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1693	3.47	0.90	12	0.05	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
72	20230821	100226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5950	20	2	0.34	53373590	9006	15.56	5900	5980	5900	7700	4160	5930	5926.45	5.02	0	-179	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1702	3.49	0.90	12	0.03	1706.00	6580.00	8170	20230706	-27.17	3560	20221013	67.13	8170	-27.17	20230706	4265	39.51	20230103	8170	-27.17	20230706	3560	67.13	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
73	20230821	090228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5940	10	2	0.17	10796220	1829	3.16	5900	5980	5900	7700	4160	5930	5902.80	5.02	0	-27	6103	6016	5903	5816	5703	6060	5860	143	1770	500	4380	10	1	28600117	1699	3.48	0.90	12	0.01	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	2.44	N	008260	500	143 억		1436647	N	N	1	N	00	N
74	20230818	160226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	0	3	0.00	341553090	57868	51.03	5790	5990	5790	7700	4160	5930	5902.26	5.06	0	-9543	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1696	3.48	0.90	12	0.20	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.47	N	008260	500	143 억		1446012	N	N	1	N	00	N
75	20230818	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5940	10	2	0.17	316676420	53677	47.34	5790	5990	5790	7700	4160	5930	5899.67	5.06	0	-8669	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1699	3.48	0.90	12	0.19	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
76	20230818	140226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5960	30	2	0.51	271132240	46032	40.59	5790	5990	5790	7700	4160	5930	5890.08	5.06	0	-5214	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1705	3.49	0.91	12	0.16	1706.00	6580.00	8170	20230706	-27.05	3560	20221013	67.42	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3560	67.42	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
77	20230818	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5920	-10	5	-0.17	229089750	38988	34.38	5790	5980	5790	7700	4160	5930	5875.90	5.06	0	-2322	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1693	3.47	0.90	12	0.14	1706.00	6580.00	8170	20230706	-27.54	3560	20221013	66.29	8170	-27.54	20230706	4265	38.80	20230103	8170	-27.54	20230706	3560	66.29	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
78	20230818	120231	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5960	30	2	0.51	197005480	33579	29.61	5790	5980	5790	7700	4160	5930	5866.93	5.06	0	-2385	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1705	3.49	0.91	12	0.12	1706.00	6580.00	8170	20230706	-27.05	3560	20221013	67.42	8170	-27.05	20230706	4265	39.74	20230103	8170	-27.05	20230706	3560	67.42	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
79	20230818	110224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5900	-30	5	-0.51	152415690	26084	23.00	5790	5930	5790	7700	4160	5930	5843.26	5.06	0	-2125	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1687	3.46	0.90	12	0.09	1706.00	6580.00	8170	20230706	-27.78	3560	20221013	65.73	8170	-27.78	20230706	4265	38.34	20230103	8170	-27.78	20230706	3560	65.73	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
80	20230818	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5850	-80	5	-1.35	106940130	18359	16.19	5790	5900	5790	7700	4160	5930	5824.94	5.06	0	-2394	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1673	3.43	0.89	12	0.06	1706.00	6580.00	8170	20230706	-28.40	3560	20221013	64.33	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3560	64.33	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
81	20230818	090226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5810	-120	5	-2.02	25917480	4476	3.95	5790	5860	5790	7700	4160	5930	5790.32	5.06	0	-405	6050	5990	5890	5830	5730	6020	5860	143	1770	500	4380	10	1	28600117	1662	3.41	0.88	12	0.02	1706.00	6580.00	8170	20230706	-28.89	3560	20221013	63.20	8170	-28.89	20230706	4265	36.23	20230103	8170	-28.89	20230706	3560	63.20	20221013	2.47	N	008260	500	143 억		1446012	N	N	14	N	00	N
82	20230817	160227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	-40	5	-0.67	658079390	112580	69.83	5830	5950	5790	7760	4180	5970	5845.38	5.06	0	-3345	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1696	3.48	0.90	12	0.39	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.45	N	008260	500	143 억		1446563	N	N	14	N	00	N
83	20230817	150228	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5910	-60	5	-1.01	631560000	108086	67.04	5830	5950	5790	7760	4180	5970	5843.12	5.06	0	-3561	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1690	3.46	0.90	12	0.38	1706.00	6580.00	8170	20230706	-27.66	3560	20221013	66.01	8170	-27.66	20230706	4265	38.57	20230103	8170	-27.66	20230706	3560	66.01	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
84	20230817	140225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5870	-100	5	-1.68	568721650	97446	60.44	5830	5950	5790	7760	4180	5970	5836.27	5.06	0	-2715	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1679	3.44	0.89	12	0.34	1706.00	6580.00	8170	20230706	-28.15	3560	20221013	64.89	8170	-28.15	20230706	4265	37.63	20230103	8170	-28.15	20230706	3560	64.89	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
85	20230817	130224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5880	-90	5	-1.51	509059210	87266	54.12	5830	5950	5790	7760	4180	5970	5833.42	5.06	0	-4081	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1682	3.45	0.89	12	0.31	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
86	20230817	120226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5860	-110	5	-1.84	484232790	83040	51.50	5830	5950	5790	7760	4180	5970	5831.32	5.06	0	-3718	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1676	3.43	0.89	12	0.29	1706.00	6580.00	8170	20230706	-28.27	3560	20221013	64.61	8170	-28.27	20230706	4265	37.40	20230103	8170	-28.27	20230706	3560	64.61	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
87	20230817	110225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5830	-140	5	-2.35	376548330	64581	40.05	5830	5950	5790	7760	4180	5970	5830.64	5.06	0	-15065	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1667	3.42	0.89	12	0.23	1706.00	6580.00	8170	20230706	-28.64	3560	20221013	63.76	8170	-28.64	20230706	4265	36.69	20230103	8170	-28.64	20230706	3560	63.76	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
88	20230817	100225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5850	-120	5	-2.01	189832930	32502	20.16	5830	5950	5820	7760	4180	5970	5840.65	5.06	0	-9137	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1673	3.43	0.89	12	0.11	1706.00	6580.00	8170	20230706	-28.40	3560	20221013	64.33	8170	-28.40	20230706	4265	37.16	20230103	8170	-28.40	20230706	3560	64.33	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
89	20230817	090225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5880	-90	5	-1.51	76588200	13119	8.14	5830	5950	5830	7760	4180	5970	5837.96	5.06	0	-8776	6196	6082	5986	5872	5776	6035	5825	143	1790	500	4410	10	1	28600117	1682	3.45	0.89	12	0.05	1706.00	6580.00	8170	20230706	-28.03	3560	20221013	65.17	8170	-28.03	20230706	4265	37.87	20230103	8170	-28.03	20230706	3560	65.17	20221013	2.45	N	008260	500	143 억		1446563	N	N	0	N	00	N
90	20230816	160225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5970	-210	5	-3.40	960033740	161086	154.87	6040	6100	5890	8030	4330	6180	5959.75	5.05	0	-2180	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1707	3.50	0.91	12	0.56	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
91	20230816	150225	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6000	-180	5	-2.91	932130600	156421	150.38	6040	6100	5890	8030	4330	6180	5959.11	5.05	0	659	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1716	3.52	0.91	12	0.55	1706.00	6580.00	8170	20230706	-26.56	3560	20221013	68.54	8170	-26.56	20230706	4265	40.68	20230103	8170	-26.56	20230706	3560	68.54	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
92	20230816	140224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5970	-210	5	-3.40	817722650	137200	131.90	6040	6100	5890	8030	4330	6180	5960.08	5.05	0	1840	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1707	3.50	0.91	12	0.48	1706.00	6580.00	8170	20230706	-26.93	3560	20221013	67.70	8170	-26.93	20230706	4265	39.98	20230103	8170	-26.93	20230706	3560	67.70	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
93	20230816	130227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5930	-250	5	-4.05	711813810	119428	114.82	6040	6100	5890	8030	4330	6180	5960.19	5.05	0	2866	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1696	3.48	0.90	12	0.42	1706.00	6580.00	8170	20230706	-27.42	3560	20221013	66.57	8170	-27.42	20230706	4265	39.04	20230103	8170	-27.42	20230706	3560	66.57	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
94	20230816	120227	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5940	-240	5	-3.88	660316210	110764	106.49	6040	6100	5890	8030	4330	6180	5961.47	5.05	0	3617	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1699	3.48	0.90	12	0.39	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
95	20230816	110226	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5940	-240	5	-3.88	444993780	74498	71.62	6040	6100	5900	8030	4330	6180	5973.23	5.05	0	297	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1699	3.48	0.90	12	0.26	1706.00	6580.00	8170	20230706	-27.29	3560	20221013	66.85	8170	-27.29	20230706	4265	39.27	20230103	8170	-27.29	20230706	3560	66.85	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
96	20230816	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5990	-190	5	-3.07	354182130	59178	56.89	6040	6100	5920	8030	4330	6180	5985.03	5.05	0	-2062	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1713	3.51	0.91	12	0.21	1706.00	6580.00	8170	20230706	-26.68	3560	20221013	68.26	8170	-26.68	20230706	4265	40.45	20230103	8170	-26.68	20230706	3560	68.26	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
97	20230816	090224	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6090	-90	5	-1.46	9448160	1564	1.50	6040	6100	6040	8030	4330	6180	6041.02	5.05	0	-55	6500	6340	6240	6080	5980	6290	6030	143	1850	500	4570	10	1	28600117	1742	3.57	0.93	12	0.01	1706.00	6580.00	8170	20230706	-25.46	3560	20221013	71.07	8170	-25.46	20230706	4265	42.79	20230103	8170	-25.46	20230706	3560	71.07	20221013	2.52	N	008260	500	143 억		1444986	N	N	0	N	00	N
98	20230814	160223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6180	-230	5	-3.59	644424180	103524	80.57	6400	6400	6140	8330	4490	6410	6224.88	5.22	0	-40234	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1767	3.62	0.94	12	0.36	1706.00	6580.00	8170	20230706	-24.36	3560	20221013	73.60	8170	-24.36	20230706	4265	44.90	20230103	8170	-24.36	20230706	3560	73.60	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
99	20230814	150223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6200	-210	5	-3.28	628097870	100887	78.51	6400	6400	6140	8330	4490	6410	6225.76	5.22	0	-39657	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1773	3.63	0.94	12	0.35	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
100	20230814	140223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	-240	5	-3.74	538926000	86442	67.27	6400	6400	6140	8330	4490	6410	6234.54	5.22	0	-34565	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1765	3.62	0.94	12	0.30	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
101	20230814	130223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6200	-210	5	-3.28	496911930	79655	61.99	6400	6400	6140	8330	4490	6410	6238.30	5.22	0	-28561	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1773	3.63	0.94	12	0.28	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
102	20230814	120223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6160	-250	5	-3.90	471675610	75575	58.81	6400	6400	6140	8330	4490	6410	6241.16	5.22	0	-26005	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1762	3.61	0.94	12	0.26	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
103	20230814	110222	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6190	-220	5	-3.43	381388580	60938	47.42	6400	6400	6180	8330	4490	6410	6258.63	5.22	0	-25233	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1770	3.63	0.94	12	0.21	1706.00	6580.00	8170	20230706	-24.24	3560	20221013	73.88	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	3560	73.88	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
104	20230814	100221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6200	-210	5	-3.28	302806820	48275	37.57	6400	6400	6200	8330	4490	6410	6272.54	5.22	0	-20503	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1773	3.63	0.94	12	0.17	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
105	20230814	090223	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	-50	5	-0.78	7134400	1115	0.87	6400	6400	6360	8330	4490	6410	6398.57	5.22	0	-386	6610	6510	6340	6240	6070	6560	6290	143	1920	500	4740	10	1	28600117	1819	3.73	0.97	12	0.00	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.53	N	008260	500	143 억		1493594	N	N	1	N	00	N
106	20230811	160221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6410	200	2	3.22	814326390	127886	87.41	6200	6440	6170	8070	4350	6210	6367.60	5.28	0	-14487	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1833	3.76	0.97	12	0.45	1706.00	6580.00	8170	20230706	-21.54	3560	20221013	80.06	8170	-21.54	20230706	4265	50.29	20230103	8170	-21.54	20230706	3560	80.06	20221013	2.52	N	008260	500	143 억		1511174	N	N	1	N	00	N
107	20230811	150220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6400	190	2	3.06	785611680	123392	84.34	6200	6440	6170	8070	4350	6210	6366.80	5.28	0	-13870	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1830	3.75	0.97	12	0.43	1706.00	6580.00	8170	20230706	-21.66	3560	20221013	79.78	8170	-21.66	20230706	4265	50.06	20230103	8170	-21.66	20230706	3560	79.78	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
108	20230811	140221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6360	150	2	2.42	684882810	107605	73.55	6200	6440	6170	8070	4350	6210	6364.79	5.28	0	-10840	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1819	3.73	0.97	12	0.38	1706.00	6580.00	8170	20230706	-22.15	3560	20221013	78.65	8170	-22.15	20230706	4265	49.12	20230103	8170	-22.15	20230706	3560	78.65	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
109	20230811	130221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6420	210	2	3.38	529323190	83249	56.90	6200	6440	6170	8070	4350	6210	6358.32	5.28	0	-813	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1836	3.76	0.98	12	0.29	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
110	20230811	120221	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6420	210	2	3.38	416708610	65716	44.92	6200	6430	6170	8070	4350	6210	6341.06	5.28	0	7670	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1836	3.76	0.98	12	0.23	1706.00	6580.00	8170	20230706	-21.42	3560	20221013	80.34	8170	-21.42	20230706	4265	50.53	20230103	8170	-21.42	20230706	3560	80.34	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
111	20230811	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6380	170	2	2.74	322765840	51068	34.90	6200	6400	6170	8070	4350	6210	6320.32	5.28	0	10333	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1825	3.74	0.97	12	0.18	1706.00	6580.00	8170	20230706	-21.91	3560	20221013	79.21	8170	-21.91	20230706	4265	49.59	20230103	8170	-21.91	20230706	3560	79.21	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
112	20230811	100218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6330	120	2	1.93	180142210	28702	19.62	6200	6350	6170	8070	4350	6210	6276.30	5.28	0	4611	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1810	3.71	0.96	12	0.10	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
113	20230811	090220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	-40	5	-0.64	14589490	2356	1.61	6200	6210	6170	8070	4350	6210	6192.45	5.28	0	-94	6363	6286	6143	6066	5923	6325	6105	143	1860	500	4590	10	1	28600117	1765	3.62	0.94	12	0.01	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.52	N	008260	500	143 억		1511174	N	N	10	N	00	N
114	20230810	160219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6210	70	2	1.14	887288270	145387	148.30	6130	6220	6000	7980	4300	6140	6102.93	5.23	0	16737	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1776	3.64	0.94	12	0.51	1706.00	6580.00	8170	20230706	-23.99	3560	20221013	74.44	8170	-23.99	20230706	4265	45.60	20230103	8170	-23.99	20230706	3560	74.44	20221013	2.58	N	008260	500	143 억		1497132	N	N	10	N	00	N
115	20230810	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6190	50	2	0.81	848233790	139086	141.88	6130	6220	6000	7980	4300	6140	6098.63	5.23	0	17698	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1770	3.63	0.94	12	0.49	1706.00	6580.00	8170	20230706	-24.24	3560	20221013	73.88	8170	-24.24	20230706	4265	45.13	20230103	8170	-24.24	20230706	3560	73.88	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
116	20230810	140219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6140	0	3	0.00	733119610	120511	122.93	6130	6190	6000	7980	4300	6140	6083.42	5.23	0	18635	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1756	3.60	0.93	12	0.42	1706.00	6580.00	8170	20230706	-24.85	3560	20221013	72.47	8170	-24.85	20230706	4265	43.96	20230103	8170	-24.85	20230706	3560	72.47	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
117	20230810	130217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	30	2	0.49	634334980	104377	106.47	6130	6190	6000	7980	4300	6140	6077.34	5.23	0	12862	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1765	3.62	0.94	12	0.36	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
118	20230810	120219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6110	-30	5	-0.49	480951980	79324	80.91	6130	6150	6000	7980	4300	6140	6063.13	5.23	0	-1566	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1747	3.58	0.93	12	0.28	1706.00	6580.00	8170	20230706	-25.21	3560	20221013	71.63	8170	-25.21	20230706	4265	43.26	20230103	8170	-25.21	20230706	3560	71.63	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
119	20230810	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6050	-90	5	-1.47	401426300	66262	67.59	6130	6150	6000	7980	4300	6140	6058.17	5.23	0	-3514	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1730	3.55	0.92	12	0.23	1706.00	6580.00	8170	20230706	-25.95	3560	20221013	69.94	8170	-25.95	20230706	4265	41.85	20230103	8170	-25.95	20230706	3560	69.94	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
120	20230810	100220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6070	-70	5	-1.14	133143510	21826	22.26	6130	6150	6060	7980	4300	6140	6100.22	5.23	0	-5803	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1736	3.56	0.92	12	0.08	1706.00	6580.00	8170	20230706	-25.70	3560	20221013	70.51	8170	-25.70	20230706	4265	42.32	20230103	8170	-25.70	20230706	3560	70.51	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
121	20230810	090219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-20	5	-0.33	4803530	785	0.80	6130	6130	6110	7980	4300	6140	6119.15	5.23	0	-289	6260	6200	6140	6080	6020	6170	6050	143	1840	500	4540	10	1	28600117	1750	3.59	0.93	12	0.00	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.58	N	008260	500	143 억		1497132	N	N	4	N	00	N
122	20230809	160219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6140	-20	5	-0.32	598791460	97806	131.51	6180	6200	6080	8000	4320	6160	6122.23	5.22	0	4207	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1756	3.60	0.93	12	0.34	1706.00	6580.00	8170	20230706	-24.85	3560	20221013	72.47	8170	-24.85	20230706	4265	43.96	20230103	8170	-24.85	20230706	3560	72.47	20221013	2.60	N	008260	500	143 억		1492442	N	N	4	N	00	N
123	20230809	150217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6130	-30	5	-0.49	553435340	90421	121.58	6180	6200	6080	8000	4320	6160	6120.65	5.22	0	5345	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1753	3.59	0.93	12	0.32	1706.00	6580.00	8170	20230706	-24.97	3560	20221013	72.19	8170	-24.97	20230706	4265	43.73	20230103	8170	-24.97	20230706	3560	72.19	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
124	20230809	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-40	5	-0.65	516357620	84359	113.43	6180	6200	6080	8000	4320	6160	6120.95	5.22	0	4513	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1750	3.59	0.93	12	0.29	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
125	20230809	130220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-40	5	-0.65	501840630	81984	110.23	6180	6200	6080	8000	4320	6160	6121.20	5.22	0	4209	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1750	3.59	0.93	12	0.29	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
126	20230809	120220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6130	-30	5	-0.49	414406340	67652	90.96	6180	6200	6090	8000	4320	6160	6125.56	5.22	0	2778	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1753	3.59	0.93	12	0.24	1706.00	6580.00	8170	20230706	-24.97	3560	20221013	72.19	8170	-24.97	20230706	4265	43.73	20230103	8170	-24.97	20230706	3560	72.19	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
127	20230809	110219	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	-60	5	-0.97	318314160	51919	69.81	6180	6200	6090	8000	4320	6160	6130.98	5.22	0	-1684	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1745	3.58	0.93	12	0.18	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
128	20230809	100217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-40	5	-0.65	215967720	35196	47.32	6180	6200	6090	8000	4320	6160	6136.14	5.22	0	-4214	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1750	3.59	0.93	12	0.12	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
129	20230809	090217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6100	-60	5	-0.97	26387790	4310	5.80	6180	6180	6090	8000	4320	6160	6122.46	5.22	0	-3725	6286	6222	6166	6102	6046	6195	6075	143	1840	500	4550	10	1	28600117	1745	3.58	0.93	12	0.02	1706.00	6580.00	8170	20230706	-25.34	3560	20221013	71.35	8170	-25.34	20230706	4265	43.02	20230103	8170	-25.34	20230706	3560	71.35	20221013	2.60	N	008260	500	143 억		1492442	N	N	16	N	00	N
130	20230808	160220	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6160	10	2	0.16	454501880	73824	72.69	6200	6230	6110	7990	4310	6150	6156.56	5.18	0	9445	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1762	3.61	0.94	12	0.26	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.60	N	008260	500	143 억		1481769	N	N	16	N	00	N
131	20230808	150218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-30	5	-0.49	430212230	69871	68.80	6200	6230	6110	7990	4310	6150	6157.24	5.18	0	11417	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1750	3.59	0.93	12	0.24	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
132	20230808	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	20	2	0.33	371659200	60328	59.40	6200	6230	6110	7990	4310	6150	6160.64	5.18	0	18140	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1765	3.62	0.94	12	0.21	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
133	20230808	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6160	10	2	0.16	353849240	57432	56.55	6200	6230	6110	7990	4310	6150	6161.19	5.18	0	18582	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1762	3.61	0.94	12	0.20	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
134	20230808	120217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6150	0	3	0.00	333128040	54061	53.23	6200	6230	6110	7990	4310	6150	6162.08	5.18	0	19823	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1759	3.60	0.93	12	0.19	1706.00	6580.00	8170	20230706	-24.72	3560	20221013	72.75	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	3560	72.75	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
135	20230808	110217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6120	-30	5	-0.49	288371460	46777	46.06	6200	6230	6110	7990	4310	6150	6164.81	5.18	0	21305	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1750	3.59	0.93	12	0.16	1706.00	6580.00	8170	20230706	-25.09	3560	20221013	71.91	8170	-25.09	20230706	4265	43.49	20230103	8170	-25.09	20230706	3560	71.91	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
136	20230808	100217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	20	2	0.33	189216870	30607	30.14	6200	6230	6150	7990	4310	6150	6182.14	5.18	0	16699	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1765	3.62	0.94	12	0.11	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
137	20230808	090218	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6200	50	2	0.81	3614090	583	0.57	6200	6200	6160	7990	4310	6150	6199.13	5.18	0	194	6370	6260	6170	6060	5970	6215	6015	143	1840	500	4550	10	1	28600117	1773	3.63	0.94	12	0.00	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.60	N	008260	500	143 억		1481769	N	N	7	N	00	N
138	20230807	160216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6150	-120	5	-1.91	624202740	101551	164.39	6280	6280	6080	8150	4390	6270	6146.69	5.22	0	-3847	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1759	3.60	0.93	12	0.36	1706.00	6580.00	8170	20230706	-24.72	3560	20221013	72.75	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	3560	72.75	20221013	2.58	N	008260	500	143 억		1493085	N	N	7	N	00	N
139	20230807	150215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6150	-120	5	-1.91	601283090	97827	158.36	6280	6280	6080	8150	4390	6270	6146.39	5.22	0	-5094	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1759	3.60	0.93	12	0.34	1706.00	6580.00	8170	20230706	-24.72	3560	20221013	72.75	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	3560	72.75	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
140	20230807	140217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6170	-100	5	-1.59	536636670	87317	141.34	6280	6280	6080	8150	4390	6270	6145.84	5.22	0	-8604	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1765	3.62	0.94	12	0.31	1706.00	6580.00	8170	20230706	-24.48	3560	20221013	73.31	8170	-24.48	20230706	4265	44.67	20230103	8170	-24.48	20230706	3560	73.31	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
141	20230807	130216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6150	-120	5	-1.91	498314170	81091	131.27	6280	6280	6080	8150	4390	6270	6145.12	5.22	0	-8938	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1759	3.60	0.93	12	0.28	1706.00	6580.00	8170	20230706	-24.72	3560	20221013	72.75	8170	-24.72	20230706	4265	44.20	20230103	8170	-24.72	20230706	3560	72.75	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
142	20230807	120215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6160	-110	5	-1.75	474625520	77240	125.03	6280	6280	6080	8150	4390	6270	6144.82	5.22	0	-9695	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1762	3.61	0.94	12	0.27	1706.00	6580.00	8170	20230706	-24.60	3560	20221013	73.03	8170	-24.60	20230706	4265	44.43	20230103	8170	-24.60	20230706	3560	73.03	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
143	20230807	110214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6180	-90	5	-1.44	450819150	73375	118.78	6280	6280	6080	8150	4390	6270	6144.04	5.22	0	-11957	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1767	3.62	0.94	12	0.26	1706.00	6580.00	8170	20230706	-24.36	3560	20221013	73.60	8170	-24.36	20230706	4265	44.90	20230103	8170	-24.36	20230706	3560	73.60	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
144	20230807	100217	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6110	-160	5	-2.55	320064620	52009	84.19	6280	6280	6080	8150	4390	6270	6154.02	5.22	0	-17848	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1747	3.58	0.93	12	0.18	1706.00	6580.00	8170	20230706	-25.21	3560	20221013	71.63	8170	-25.21	20230706	4265	43.26	20230103	8170	-25.21	20230706	3560	71.63	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
145	20230807	090216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6220	-50	5	-0.80	8919310	1423	2.30	6280	6280	6220	8150	4390	6270	6267.96	5.22	0	-1026	6423	6346	6283	6206	6143	6315	6175	143	1880	500	4630	10	1	28600117	1779	3.65	0.95	12	0.00	1706.00	6580.00	8170	20230706	-23.87	3560	20221013	74.72	8170	-23.87	20230706	4265	45.84	20230103	8170	-23.87	20230706	3560	74.72	20221013	2.58	N	008260	500	143 억		1493085	N	N	5	N	00	N
146	20230804	160215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6270	-40	5	-0.63	386860230	61719	53.98	6310	6360	6220	8200	4420	6310	6268.08	5.25	0	-8597	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1793	3.68	0.95	12	0.22	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.63	N	008260	500	143 억		1501257	N	N	5	N	00	N
147	20230804	150215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6270	-40	5	-0.63	363441430	57982	50.71	6310	6360	6220	8200	4420	6310	6268.18	5.25	0	-8190	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1793	3.68	0.95	12	0.20	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
148	20230804	140216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6270	-40	5	-0.63	327677130	52288	45.73	6310	6360	6220	8200	4420	6310	6266.77	5.25	0	-5851	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1793	3.68	0.95	12	0.18	1706.00	6580.00	8170	20230706	-23.26	3560	20221013	76.12	8170	-23.26	20230706	4265	47.01	20230103	8170	-23.26	20230706	3560	76.12	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
149	20230804	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6230	-80	5	-1.27	289979030	46274	40.47	6310	6360	6220	8200	4420	6310	6266.57	5.25	0	-5347	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1782	3.65	0.95	12	0.16	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
150	20230804	120215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6230	-80	5	-1.27	242827400	38717	33.86	6310	6360	6220	8200	4420	6310	6271.85	5.25	0	-4687	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1782	3.65	0.95	12	0.14	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
151	20230804	110215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6260	-50	5	-0.79	167475020	26632	23.29	6310	6360	6230	8200	4420	6310	6288.49	5.25	0	-1809	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1790	3.67	0.95	12	0.09	1706.00	6580.00	8170	20230706	-23.38	3560	20221013	75.84	8170	-23.38	20230706	4265	46.78	20230103	8170	-23.38	20230706	3560	75.84	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
152	20230804	100213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6330	20	2	0.32	96733790	15334	13.41	6310	6360	6250	8200	4420	6310	6308.45	5.25	0	731	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1810	3.71	0.96	12	0.05	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
153	20230804	090213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6250	-60	5	-0.95	6844790	1091	0.95	6310	6310	6250	8200	4420	6310	6273.87	5.25	0	33	6530	6420	6290	6180	6050	6475	6235	143	1890	500	4660	10	1	28600117	1788	3.66	0.95	12	0.00	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.63	N	008260	500	143 억		1501257	N	N	4	N	00	N
154	20230803	160214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6310	-20	5	-0.32	706985820	113131	54.76	6300	6400	6160	8220	4440	6330	6249.25	5.30	0	-13706	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1805	3.70	0.96	12	0.40	1706.00	6580.00	8170	20230706	-22.77	3560	20221013	77.25	8170	-22.77	20230706	4265	47.95	20230103	8170	-22.77	20230706	3560	77.25	20221013	2.68	N	008260	500	143 억		1515617	N	N	4	N	00	N
155	20230803	150215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6290	-40	5	-0.63	646349860	103511	50.10	6300	6400	6160	8220	4440	6330	6244.25	5.30	0	-13913	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1799	3.69	0.96	12	0.36	1706.00	6580.00	8170	20230706	-23.01	3560	20221013	76.69	8170	-23.01	20230706	4265	47.48	20230103	8170	-23.01	20230706	3560	76.69	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
156	20230803	140212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6280	-50	5	-0.79	540055750	86587	41.91	6300	6400	6160	8220	4440	6330	6237.12	5.30	0	-10373	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1796	3.68	0.95	12	0.30	1706.00	6580.00	8170	20230706	-23.13	3560	20221013	76.40	8170	-23.13	20230706	4265	47.25	20230103	8170	-23.13	20230706	3560	76.40	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
157	20230803	130215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6250	-80	5	-1.26	455386210	73092	35.38	6300	6400	6160	8220	4440	6330	6230.29	5.30	0	-11026	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1788	3.66	0.95	12	0.26	1706.00	6580.00	8170	20230706	-23.50	3560	20221013	75.56	8170	-23.50	20230706	4265	46.54	20230103	8170	-23.50	20230706	3560	75.56	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
158	20230803	120214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6230	-100	5	-1.58	410902340	65937	31.92	6300	6400	6160	8220	4440	6330	6231.71	5.30	0	-14538	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1782	3.65	0.95	12	0.23	1706.00	6580.00	8170	20230706	-23.75	3560	20221013	75.00	8170	-23.75	20230706	4265	46.07	20230103	8170	-23.75	20230706	3560	75.00	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
159	20230803	110213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6200	-130	5	-2.05	380512170	61042	29.55	6300	6400	6160	8220	4440	6330	6233.58	5.30	0	-13214	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1773	3.63	0.94	12	0.21	1706.00	6580.00	8170	20230706	-24.11	3560	20221013	74.16	8170	-24.11	20230706	4265	45.37	20230103	8170	-24.11	20230706	3560	74.16	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
160	20230803	100212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6320	-10	5	-0.16	177308150	28314	13.71	6300	6400	6200	8220	4440	6330	6262.16	5.30	0	1726	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1808	3.70	0.96	12	0.10	1706.00	6580.00	8170	20230706	-22.64	3560	20221013	77.53	8170	-22.64	20230706	4265	48.18	20230103	8170	-22.64	20230706	3560	77.53	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
161	20230803	090213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6330	0	3	0.00	23201160	3682	1.78	6300	6350	6290	8220	4440	6330	6301.08	5.30	0	-90	6816	6572	6446	6202	6076	6510	6140	143	1890	500	4680	10	1	28600117	1810	3.71	0.96	12	0.01	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.68	N	008260	500	143 억		1515617	N	N	7	N	00	N
162	20230802	160213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6330	-320	5	-4.81	1320305790	205119	166.84	6690	6690	6320	8640	4660	6650	6437.38	5.36	0	-14968	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1810	3.71	0.96	12	0.72	1706.00	6580.00	8170	20230706	-22.52	3560	20221013	77.81	8170	-22.52	20230706	4265	48.42	20230103	8170	-22.52	20230706	3560	77.81	20221013	2.66	N	008260	500	143 억		1533097	N	N	7	N	00	N
163	20230802	150214	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6340	-310	5	-4.66	1205141070	186986	152.09	6690	6690	6320	8640	4660	6650	6445.09	5.36	0	-2838	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1813	3.72	0.96	12	0.65	1706.00	6580.00	8170	20230706	-22.40	3560	20221013	78.09	8170	-22.40	20230706	4265	48.65	20230103	8170	-22.40	20230706	3560	78.09	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
164	20230802	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6370	-280	5	-4.21	869013760	134078	109.06	6690	6690	6360	8640	4660	6650	6481.40	5.36	0	-9131	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1822	3.73	0.97	12	0.47	1706.00	6580.00	8170	20230706	-22.03	3560	20221013	78.93	8170	-22.03	20230706	4265	49.36	20230103	8170	-22.03	20230706	3560	78.93	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
165	20230802	130213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6460	-190	5	-2.86	545242700	83455	67.88	6690	6690	6440	8640	4660	6650	6533.37	5.36	0	-13664	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1848	3.79	0.98	12	0.29	1706.00	6580.00	8170	20230706	-20.93	3560	20221013	81.46	8170	-20.93	20230706	4265	51.47	20230103	8170	-20.93	20230706	3560	81.46	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
166	20230802	120212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6500	-150	5	-2.26	486676730	74398	60.51	6690	6690	6440	8640	4660	6650	6541.53	5.36	0	-11980	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1859	3.81	0.99	12	0.26	1706.00	6580.00	8170	20230706	-20.44	3560	20221013	82.58	8170	-20.44	20230706	4265	52.40	20230103	8170	-20.44	20230706	3560	82.58	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
167	20230802	110211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6530	-120	5	-1.80	385892670	58844	47.86	6690	6690	6500	8640	4660	6650	6557.89	5.36	0	-5054	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1868	3.83	0.99	12	0.21	1706.00	6580.00	8170	20230706	-20.07	3560	20221013	83.43	8170	-20.07	20230706	4265	53.11	20230103	8170	-20.07	20230706	3560	83.43	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
168	20230802	100213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6520	-130	5	-1.95	312038570	47547	38.67	6690	6690	6500	8640	4660	6650	6562.74	5.36	0	454	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1865	3.82	0.99	12	0.17	1706.00	6580.00	8170	20230706	-20.20	3560	20221013	83.15	8170	-20.20	20230706	4265	52.87	20230103	8170	-20.20	20230706	3560	83.15	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
169	20230802	090213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6630	-20	5	-0.30	20329610	3063	2.49	6690	6690	6600	8640	4660	6650	6637.16	5.36	0	-1446	6870	6760	6660	6550	6450	6815	6605	143	1990	500	4920	10	1	28600117	1896	3.89	1.01	12	0.01	1706.00	6580.00	8170	20230706	-18.85	3560	20221013	86.24	8170	-18.85	20230706	4265	55.45	20230103	8170	-18.85	20230706	3560	86.24	20221013	2.66	N	008260	500	143 억		1533097	N	N	4	N	00	N
170	20230801	160213	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	50	2	0.76	820008110	122944	43.74	6600	6770	6560	8580	4620	6600	6669.85	5.32	0	5164	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1902	3.90	1.01	12	0.43	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.65	N	008260	500	143 억		1520426	N	N	4	N	00	N
171	20230801	150211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6650	50	2	0.76	777247530	116497	41.44	6600	6770	6560	8580	4620	6600	6671.86	5.32	0	5294	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1902	3.90	1.01	12	0.41	1706.00	6580.00	8170	20230706	-18.60	3560	20221013	86.80	8170	-18.60	20230706	4265	55.92	20230103	8170	-18.60	20230706	3560	86.80	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
172	20230801	140215	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6630	30	2	0.45	733602020	109936	39.11	6600	6770	6560	8580	4620	6600	6673.02	5.32	0	4159	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1896	3.89	1.01	12	0.38	1706.00	6580.00	8170	20230706	-18.85	3560	20221013	86.24	8170	-18.85	20230706	4265	55.45	20230103	8170	-18.85	20230706	3560	86.24	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
173	20230801	130212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6690	90	2	1.36	607376040	90947	32.35	6600	6770	6560	8580	4620	6600	6678.39	5.32	0	17223	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1913	3.92	1.02	12	0.32	1706.00	6580.00	8170	20230706	-18.12	3560	20221013	87.92	8170	-18.12	20230706	4265	56.86	20230103	8170	-18.12	20230706	3560	87.92	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
174	20230801	120212	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6680	80	2	1.21	460453450	68915	24.52	6600	6770	6560	8580	4620	6600	6681.53	5.32	0	13608	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1910	3.92	1.02	12	0.24	1706.00	6580.00	8170	20230706	-18.24	3560	20221013	87.64	8170	-18.24	20230706	4265	56.62	20230103	8170	-18.24	20230706	3560	87.64	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
175	20230801	110211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6710	110	2	1.67	402368560	60254	21.44	6600	6770	6560	8580	4620	6600	6677.94	5.32	0	14255	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1919	3.93	1.02	12	0.21	1706.00	6580.00	8170	20230706	-17.87	3560	20221013	88.48	8170	-17.87	20230706	4265	57.33	20230103	8170	-17.87	20230706	3560	88.48	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
176	20230801	100211	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6690	90	2	1.36	213672680	32179	11.45	6600	6700	6560	8580	4620	6600	6640.19	5.32	0	5765	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1913	3.92	1.02	12	0.11	1706.00	6580.00	8170	20230706	-18.12	3560	20221013	87.92	8170	-18.12	20230706	4265	56.86	20230103	8170	-18.12	20230706	3560	87.92	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N
177	20230801	090210	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6620	20	2	0.30	16373940	2475	0.88	6600	6660	6600	8580	4620	6600	6616.06	5.32	0	-756	6813	6706	6593	6486	6373	6650	6430	143	1980	500	4880	10	1	28600117	1893	3.88	1.01	12	0.01	1706.00	6580.00	8170	20230706	-18.97	3560	20221013	85.96	8170	-18.97	20230706	4265	55.22	20230103	8170	-18.97	20230706	3560	85.96	20221013	2.65	N	008260	500	143 억		1520426	N	N	3	N	00	N