KissMeData/025820/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	160356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4525	-120	5	-2.58	2278814920	496016	96.07	4645	4690	4520	6030	3255	4645	4594.57	1.59	0	-63096	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1513	26.46	1.19	12	1.48	171.00	3804.00	7440	20230803	-39.18	2405	20221013	88.15	7440	-39.18	20230803	2785	62.48	20230103	7440	-39.18	20230803	2405	88.15	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
3	20230831	150450	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4525	-120	5	-2.58	2121359035	461224	89.33	4645	4690	4520	6030	3255	4645	4599.41	1.59	0	-64082	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1513	26.46	1.19	12	1.38	171.00	3804.00	7440	20230803	-39.18	2405	20221013	88.15	7440	-39.18	20230803	2785	62.48	20230103	7440	-39.18	20230803	2405	88.15	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
4	20230831	140512	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4550	-95	5	-2.05	1761189330	381864	73.96	4645	4690	4540	6030	3255	4645	4612.09	1.59	0	-55785	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1522	26.61	1.20	12	1.14	171.00	3804.00	7440	20230803	-38.84	2405	20221013	89.19	7440	-38.84	20230803	2785	63.38	20230103	7440	-38.84	20230803	2405	89.19	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
5	20230831	130500	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4575	-70	5	-1.51	1369612195	295913	57.31	4645	4690	4570	6030	3255	4645	4628.43	1.59	0	-44574	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1530	26.75	1.20	12	0.88	171.00	3804.00	7440	20230803	-38.51	2405	20221013	90.23	7440	-38.51	20230803	2785	64.27	20230103	7440	-38.51	20230803	2405	90.23	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
6	20230831	120505	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	-30	5	-0.65	975476995	210091	40.69	4645	4690	4605	6030	3255	4645	4643.12	1.59	0	-32514	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1543	26.99	1.21	12	0.63	171.00	3804.00	7440	20230803	-37.97	2405	20221013	91.89	7440	-37.97	20230803	2785	65.71	20230103	7440	-37.97	20230803	2405	91.89	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
7	20230831	110705	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4645	0	3	0.00	709733105	152577	29.55	4645	4690	4615	6030	3255	4645	4651.64	1.59	0	-17957	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1553	27.16	1.22	12	0.46	171.00	3804.00	7440	20230803	-37.57	2405	20221013	93.14	7440	-37.57	20230803	2785	66.79	20230103	7440	-37.57	20230803	2405	93.14	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
8	20230831	100538	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	10	2	0.22	576607450	123944	24.01	4645	4690	4615	6030	3255	4645	4652.16	1.59	0	-15602	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1557	27.22	1.22	12	0.37	171.00	3804.00	7440	20230803	-37.43	2405	20221013	93.56	7440	-37.43	20230803	2785	67.15	20230103	7440	-37.43	20230803	2405	93.56	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
9	20230831	090429	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	5	2	0.11	61685280	13293	2.57	4645	4665	4620	6030	3255	4645	4640.43	1.59	0	-3280	4765	4705	4670	4610	4575	4687	4592	167	1385	500	2780	5	1	33442000	1555	27.19	1.22	12	0.04	171.00	3804.00	7440	20230803	-37.50	2405	20221013	93.35	7440	-37.50	20230803	2785	66.97	20230103	7440	-37.50	20230803	2405	93.35	20221013	5.09	N	025820	500	167 억		532533	N	N	2	N	00	N
10	20230830	160359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4645	-55	5	-1.17	2351811780	504175	63.52	4715	4730	4635	6110	3290	4700	4664.77	1.79	0	-65279	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1553	27.16	1.22	12	1.51	171.00	3804.00	7440	20230803	-37.57	2405	20221013	93.14	7440	-37.57	20230803	2785	66.79	20230103	7440	-37.57	20230803	2405	93.14	20221013	5.00	N	025820	500	167 억		599342	N	N	2	N	00	N
11	20230830	150439	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4645	-55	5	-1.17	2089895260	447737	56.41	4715	4730	4635	6110	3290	4700	4667.68	1.79	0	-61232	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1553	27.16	1.22	12	1.34	171.00	3804.00	7440	20230803	-37.57	2405	20221013	93.14	7440	-37.57	20230803	2785	66.79	20230103	7440	-37.57	20230803	2405	93.14	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
12	20230830	140503	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-45	5	-0.96	1879591220	402464	50.71	4715	4730	4635	6110	3290	4700	4670.21	1.79	0	-60600	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1557	27.22	1.22	12	1.20	171.00	3804.00	7440	20230803	-37.43	2405	20221013	93.56	7440	-37.43	20230803	2785	67.15	20230103	7440	-37.43	20230803	2405	93.56	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
13	20230830	130450	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-50	5	-1.06	1727813230	369833	46.60	4715	4730	4635	6110	3290	4700	4671.87	1.79	0	-60601	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1555	27.19	1.22	12	1.11	171.00	3804.00	7440	20230803	-37.50	2405	20221013	93.35	7440	-37.50	20230803	2785	66.97	20230103	7440	-37.50	20230803	2405	93.35	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
14	20230830	120459	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	-45	5	-0.96	1589565460	340120	42.85	4715	4730	4635	6110	3290	4700	4673.54	1.79	0	-59826	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1557	27.22	1.22	12	1.02	171.00	3804.00	7440	20230803	-37.43	2405	20221013	93.56	7440	-37.43	20230803	2785	67.15	20230103	7440	-37.43	20230803	2405	93.56	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
15	20230830	110701	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4650	-50	5	-1.06	1399334070	299195	37.70	4715	4730	4635	6110	3290	4700	4677.00	1.79	0	-60933	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1555	27.19	1.22	12	0.89	171.00	3804.00	7440	20230803	-37.50	2405	20221013	93.35	7440	-37.50	20230803	2785	66.97	20230103	7440	-37.50	20230803	2405	93.35	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
16	20230830	100525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4665	-35	5	-0.74	859098885	183086	23.07	4715	4730	4665	6110	3290	4700	4692.32	1.79	0	-36415	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1560	27.28	1.23	12	0.55	171.00	3804.00	7440	20230803	-37.30	2405	20221013	93.97	7440	-37.30	20230803	2785	67.50	20230103	7440	-37.30	20230803	2405	93.97	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
17	20230830	090425	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	-10	5	-0.21	126824125	26942	3.39	4715	4725	4690	6110	3290	4700	4707.30	1.79	0	-4766	4836	4767	4721	4652	4606	4745	4630	167	1410	500	2820	5	1	33442000	1568	27.43	1.23	12	0.08	171.00	3804.00	7440	20230803	-36.96	2405	20221013	95.01	7440	-36.96	20230803	2785	68.40	20230103	7440	-36.96	20230803	2405	95.01	20221013	5.00	N	025820	500	167 억		599342	N	N	1	N	00	N
18	20230829	160354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	0	3	0.00	3695491460	781749	61.31	4705	4790	4675	6110	3290	4700	4727.27	1.72	0	23440	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1572	27.49	1.24	12	2.34	171.00	3804.00	7440	20230803	-36.83	2405	20221013	95.43	7440	-36.83	20230803	2785	68.76	20230103	7440	-36.83	20230803	2405	95.43	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
19	20230829	150441	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	0	3	0.00	3534518805	747480	58.62	4705	4790	4675	6110	3290	4700	4728.58	1.72	0	21300	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1572	27.49	1.24	12	2.24	171.00	3804.00	7440	20230803	-36.83	2405	20221013	95.43	7440	-36.83	20230803	2785	68.76	20230103	7440	-36.83	20230803	2405	95.43	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
20	20230829	140515	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	-10	5	-0.21	3318183295	701531	55.01	4705	4790	4675	6110	3290	4700	4729.92	1.72	0	22242	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1568	27.43	1.23	12	2.10	171.00	3804.00	7440	20230803	-36.96	2405	20221013	95.01	7440	-36.96	20230803	2785	68.40	20230103	7440	-36.96	20230803	2405	95.01	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
21	20230829	130454	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	10	2	0.21	2263853210	478959	37.56	4705	4790	4675	6110	3290	4700	4726.61	1.72	0	31122	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1575	27.54	1.24	12	1.43	171.00	3804.00	7440	20230803	-36.69	2405	20221013	95.84	7440	-36.69	20230803	2785	69.12	20230103	7440	-36.69	20230803	2405	95.84	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
22	20230829	120509	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	10	2	0.21	2042923055	432008	33.88	4705	4790	4675	6110	3290	4700	4728.90	1.72	0	31302	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1575	27.54	1.24	12	1.29	171.00	3804.00	7440	20230803	-36.69	2405	20221013	95.84	7440	-36.69	20230803	2785	69.12	20230103	7440	-36.69	20230803	2405	95.84	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
23	20230829	110754	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	30	2	0.64	1757458710	371511	29.13	4705	4790	4675	6110	3290	4700	4730.57	1.72	0	30972	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1582	27.66	1.24	12	1.11	171.00	3804.00	7440	20230803	-36.42	2405	20221013	96.67	7440	-36.42	20230803	2785	69.84	20230103	7440	-36.42	20230803	2405	96.67	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
24	20230829	100541	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4755	55	2	1.17	1317044055	278284	21.82	4705	4790	4675	6110	3290	4700	4732.73	1.72	0	26048	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1590	27.81	1.25	12	0.83	171.00	3804.00	7440	20230803	-36.09	2405	20221013	97.71	7440	-36.09	20230803	2785	70.74	20230103	7440	-36.09	20230803	2405	97.71	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
25	20230829	090346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-25	5	-0.53	291648855	61991	4.86	4705	4740	4675	6110	3290	4700	4704.70	1.72	0	-6451	4913	4806	4643	4536	4373	4860	4590	167	1410	500	2820	5	1	33442000	1563	27.34	1.23	12	0.19	171.00	3804.00	7440	20230803	-37.16	2405	20221013	94.39	7440	-37.16	20230803	2785	67.86	20230103	7440	-37.16	20230803	2405	94.39	20221013	5.03	N	025820	500	167 억		574426	N	N	1	N	00	N
26	20230828	160345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	120	2	2.62	5446189125	1174305	133.61	4580	4750	4480	5950	3210	4580	4637.70	1.70	0	20291	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1572	27.49	1.24	12	3.51	171.00	3804.00	7440	20230803	-36.83	2405	20221013	95.43	7440	-36.83	20230803	2785	68.76	20230103	7440	-36.83	20230803	2405	95.43	20221013	5.23	N	025820	500	167 억		569817	N	N	1	N	00	N
27	20230828	150349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4660	80	2	1.75	5006095095	1080382	122.92	4580	4750	4480	5950	3210	4580	4633.63	1.70	0	9501	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1558	27.25	1.23	12	3.23	171.00	3804.00	7440	20230803	-37.37	2405	20221013	93.76	7440	-37.37	20230803	2785	67.32	20230103	7440	-37.37	20230803	2405	93.76	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
28	20230828	140348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	90	2	1.97	4748160230	1025131	116.63	4580	4750	4480	5950	3210	4580	4631.76	1.70	0	11119	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1562	27.31	1.23	12	3.07	171.00	3804.00	7440	20230803	-37.23	2405	20221013	94.18	7440	-37.23	20230803	2785	67.68	20230103	7440	-37.23	20230803	2405	94.18	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
29	20230828	130353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	105	2	2.29	4480267870	967683	110.10	4580	4750	4480	5950	3210	4580	4629.89	1.70	0	13605	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1567	27.40	1.23	12	2.89	171.00	3804.00	7440	20230803	-37.03	2405	20221013	94.80	7440	-37.03	20230803	2785	68.22	20230103	7440	-37.03	20230803	2405	94.80	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
30	20230828	120349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4730	150	2	3.28	3490099090	757340	86.17	4580	4740	4480	5950	3210	4580	4608.36	1.70	0	29188	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1582	27.66	1.24	12	2.26	171.00	3804.00	7440	20230803	-36.42	2405	20221013	96.67	7440	-36.42	20230803	2785	69.84	20230103	7440	-36.42	20230803	2405	96.67	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
31	20230828	110348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4655	75	2	1.64	2729109055	594785	67.67	4580	4730	4480	5950	3210	4580	4588.40	1.70	0	13685	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1557	27.22	1.22	12	1.78	171.00	3804.00	7440	20230803	-37.43	2405	20221013	93.56	7440	-37.43	20230803	2785	67.15	20230103	7440	-37.43	20230803	2405	93.56	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
32	20230828	100343	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4590	10	2	0.22	1577851245	347731	39.56	4580	4630	4480	5950	3210	4580	4537.56	1.70	0	33530	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1535	26.84	1.21	12	1.04	171.00	3804.00	7440	20230803	-38.31	2405	20221013	90.85	7440	-38.31	20230803	2785	64.81	20230103	7440	-38.31	20230803	2405	90.85	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
33	20230828	090349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4580	0	3	0.00	141370770	30827	3.51	4580	4630	4580	5950	3210	4580	4585.94	1.70	0	6923	4736	4657	4601	4522	4466	4630	4495	167	1370	500	2740	5	1	33442000	1532	26.78	1.20	12	0.09	171.00	3804.00	7440	20230803	-38.44	2405	20221013	90.44	7440	-38.44	20230803	2785	64.45	20230103	7440	-38.44	20230803	2405	90.44	20221013	5.23	N	025820	500	167 억		569817	N	N	2	N	00	N
34	20230825	160346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4580	-100	5	-2.14	3973097990	863156	87.54	4665	4680	4545	6080	3280	4680	4602.99	1.45	0	83129	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1532	26.78	1.20	12	2.58	171.00	3804.00	7440	20230803	-38.44	2405	20221013	90.44	7440	-38.44	20230803	2785	64.45	20230103	7440	-38.44	20230803	2405	90.44	20221013	4.99	N	025820	500	167 억		484277	N	N	2	N	00	N
35	20230825	150348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-80	5	-1.71	3781798295	821469	83.31	4665	4680	4545	6080	3280	4680	4603.69	1.45	0	81014	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1538	26.90	1.21	12	2.46	171.00	3804.00	7440	20230803	-38.17	2405	20221013	91.27	7440	-38.17	20230803	2785	65.17	20230103	7440	-38.17	20230803	2405	91.27	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
36	20230825	140347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4620	-60	5	-1.28	3487250390	757439	76.82	4665	4680	4545	6080	3280	4680	4603.99	1.45	0	69300	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1545	27.02	1.21	12	2.26	171.00	3804.00	7440	20230803	-37.90	2405	20221013	92.10	7440	-37.90	20230803	2785	65.89	20230103	7440	-37.90	20230803	2405	92.10	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
37	20230825	130346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4600	-80	5	-1.71	3166088210	687659	69.74	4665	4680	4545	6080	3280	4680	4604.14	1.45	0	74676	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1538	26.90	1.21	12	2.06	171.00	3804.00	7440	20230803	-38.17	2405	20221013	91.27	7440	-38.17	20230803	2785	65.17	20230103	7440	-38.17	20230803	2405	91.27	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
38	20230825	120347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4615	-65	5	-1.39	2839307700	616543	62.53	4665	4680	4545	6080	3280	4680	4605.19	1.45	0	96859	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1543	26.99	1.21	12	1.84	171.00	3804.00	7440	20230803	-37.97	2405	20221013	91.89	7440	-37.97	20230803	2785	65.71	20230103	7440	-37.97	20230803	2405	91.89	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
39	20230825	110347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-10	5	-0.21	2200857835	478069	48.49	4665	4680	4545	6080	3280	4680	4603.62	1.45	0	99761	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1562	27.31	1.23	12	1.43	171.00	3804.00	7440	20230803	-37.23	2405	20221013	94.18	7440	-37.23	20230803	2785	67.68	20230103	7440	-37.23	20230803	2405	94.18	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
40	20230825	100346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4630	-50	5	-1.07	1598277905	348483	35.34	4665	4665	4545	6080	3280	4680	4586.36	1.45	0	90479	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1548	27.08	1.22	12	1.04	171.00	3804.00	7440	20230803	-37.77	2405	20221013	92.52	7440	-37.77	20230803	2785	66.25	20230103	7440	-37.77	20230803	2405	92.52	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
41	20230825	090348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4625	-55	5	-1.18	109639800	23664	2.40	4665	4665	4605	6080	3280	4680	4632.98	1.45	0	1278	4880	4780	4710	4610	4540	4745	4575	167	1400	500	2800	5	1	33442000	1547	27.05	1.22	12	0.07	171.00	3804.00	7440	20230803	-37.84	2405	20221013	92.31	7440	-37.84	20230803	2785	66.07	20230103	7440	-37.84	20230803	2405	92.31	20221013	4.99	N	025820	500	167 억		484277	N	N	5	N	00	N
42	20230824	160344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4680	-70	5	-1.47	4539455010	964064	56.68	4760	4810	4640	6170	3325	4750	4708.65	1.53	0	-25302	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1565	27.37	1.23	12	2.88	171.00	3804.00	7440	20230803	-37.10	2405	20221013	94.59	7440	-37.10	20230803	2785	68.04	20230103	7440	-37.10	20230803	2405	94.59	20221013	5.05	N	025820	500	167 억		510977	N	N	5	N	00	N
43	20230824	150342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4670	-80	5	-1.68	4180248260	887389	52.17	4760	4810	4640	6170	3325	4750	4710.69	1.53	0	-20497	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1562	27.31	1.23	12	2.65	171.00	3804.00	7440	20230803	-37.23	2405	20221013	94.18	7440	-37.23	20230803	2785	67.68	20230103	7440	-37.23	20230803	2405	94.18	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
44	20230824	140344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4725	-25	5	-0.53	3070142470	650099	38.22	4760	4810	4685	6170	3325	4750	4722.54	1.53	0	-22017	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1580	27.63	1.24	12	1.94	171.00	3804.00	7440	20230803	-36.49	2405	20221013	96.47	7440	-36.49	20230803	2785	69.66	20230103	7440	-36.49	20230803	2405	96.47	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
45	20230824	130346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4715	-35	5	-0.74	2831161410	599417	35.24	4760	4810	4685	6170	3325	4750	4723.15	1.53	0	-19692	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1577	27.57	1.24	12	1.79	171.00	3804.00	7440	20230803	-36.63	2405	20221013	96.05	7440	-36.63	20230803	2785	69.30	20230103	7440	-36.63	20230803	2405	96.05	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
46	20230824	120346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4700	-50	5	-1.05	2587049810	547506	32.19	4760	4810	4685	6170	3325	4750	4725.11	1.53	0	-22692	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1572	27.49	1.24	12	1.64	171.00	3804.00	7440	20230803	-36.83	2405	20221013	95.43	7440	-36.83	20230803	2785	68.76	20230103	7440	-36.83	20230803	2405	95.43	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
47	20230824	110345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4720	-30	5	-0.63	2146965115	453898	26.69	4760	4810	4685	6170	3325	4750	4730.02	1.53	0	-18889	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1578	27.60	1.24	12	1.36	171.00	3804.00	7440	20230803	-36.56	2405	20221013	96.26	7440	-36.56	20230803	2785	69.48	20230103	7440	-36.56	20230803	2405	96.26	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
48	20230824	100344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4755	5	2	0.11	1193702545	251672	14.80	4760	4810	4690	6170	3325	4750	4743.06	1.53	0	-6990	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1590	27.81	1.25	12	0.75	171.00	3804.00	7440	20230803	-36.09	2405	20221013	97.71	7440	-36.09	20230803	2785	70.74	20230103	7440	-36.09	20230803	2405	97.71	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
49	20230824	090346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4775	25	2	0.53	166359570	34998	2.06	4760	4780	4740	6170	3325	4750	4753.49	1.53	0	-2249	5110	4930	4830	4650	4550	4880	4600	167	1420	500	2850	5	1	33442000	1597	27.92	1.26	12	0.10	171.00	3804.00	7440	20230803	-35.82	2405	20221013	98.54	7440	-35.82	20230803	2785	71.45	20230103	7440	-35.82	20230803	2405	98.54	20221013	5.05	N	025820	500	167 억		510977	N	N	6	N	00	N
50	20230823	160343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4750	-175	5	-3.55	8142189615	1679206	99.26	5010	5010	4730	6400	3450	4925	4849.15	1.81	0	-87851	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1588	27.78	1.25	12	5.02	171.00	3804.00	7440	20230803	-36.16	2405	20221013	97.51	7440	-36.16	20230803	2785	70.56	20230103	7440	-36.16	20230803	2405	97.51	20221013	5.16	N	025820	500	167 억		604912	N	N	6	N	00	N
51	20230823	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4765	-160	5	-3.25	7726739940	1591784	94.09	5010	5010	4730	6400	3450	4925	4854.14	1.81	0	-85540	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1594	27.87	1.25	12	4.76	171.00	3804.00	7440	20230803	-35.95	2405	20221013	98.13	7440	-35.95	20230803	2785	71.10	20230103	7440	-35.95	20230803	2405	98.13	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
52	20230823	140345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	-35	5	-0.71	6119512700	1257793	74.35	5010	5010	4765	6400	3450	4925	4865.28	1.81	0	-96141	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1635	28.60	1.29	12	3.76	171.00	3804.00	7440	20230803	-34.27	2405	20221013	103.33	7440	-34.27	20230803	2785	75.58	20230103	7440	-34.27	20230803	2405	103.33	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
53	20230823	130344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4830	-95	5	-1.93	4226269985	872732	51.59	5010	5010	4765	6400	3450	4925	4842.57	1.81	0	-94259	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1615	28.25	1.27	12	2.61	171.00	3804.00	7440	20230803	-35.08	2405	20221013	100.83	7440	-35.08	20230803	2785	73.43	20230103	7440	-35.08	20230803	2405	100.83	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
54	20230823	120346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4790	-135	5	-2.74	3844408120	793017	46.88	5010	5010	4775	6400	3450	4925	4847.83	1.81	0	-93331	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1602	28.01	1.26	12	2.37	171.00	3804.00	7440	20230803	-35.62	2405	20221013	99.17	7440	-35.62	20230803	2785	71.99	20230103	7440	-35.62	20230803	2405	99.17	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
55	20230823	110344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4790	-135	5	-2.74	3341722165	688065	40.67	5010	5010	4780	6400	3450	4925	4856.70	1.81	0	-77693	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1602	28.01	1.26	12	2.06	171.00	3804.00	7440	20230803	-35.62	2405	20221013	99.17	7440	-35.62	20230803	2785	71.99	20230103	7440	-35.62	20230803	2405	99.17	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
56	20230823	100343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4835	-90	5	-1.83	2332382550	478098	28.26	5010	5010	4800	6400	3450	4925	4878.46	1.81	0	-43703	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1617	28.27	1.27	12	1.43	171.00	3804.00	7440	20230803	-35.01	2405	20221013	101.04	7440	-35.01	20230803	2785	73.61	20230103	7440	-35.01	20230803	2405	101.04	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
57	20230823	090347	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4845	-80	5	-1.62	602257045	122065	7.22	5010	5010	4840	6400	3450	4925	4933.90	1.81	0	-74535	5118	5021	4893	4796	4668	5070	4845	167	1475	500	2950	5	1	33442000	1620	28.33	1.27	12	0.37	171.00	3804.00	7440	20230803	-34.88	2405	20221013	101.46	7440	-34.88	20230803	2785	73.97	20230103	7440	-34.88	20230803	2405	101.46	20221013	5.16	N	025820	500	167 억		604912	N	N	8	N	00	N
58	20230822	160341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4925	165	2	3.47	8033090390	1642299	57.40	4765	4990	4765	6180	3335	4760	4891.14	1.16	0	201617	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1647	28.80	1.29	12	4.91	171.00	3804.00	7440	20230803	-33.80	2405	20221013	104.78	7440	-33.80	20230803	2785	76.84	20230103	7440	-33.80	20230803	2405	104.78	20221013	5.26	N	025820	500	167 억		389078	N	N	8	N	00	N
59	20230822	150341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4885	125	2	2.63	7363443080	1505876	52.63	4765	4990	4765	6180	3335	4760	4889.82	1.16	0	185601	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1634	28.57	1.28	12	4.50	171.00	3804.00	7440	20230803	-34.34	2405	20221013	103.12	7440	-34.34	20230803	2785	75.40	20230103	7440	-34.34	20230803	2405	103.12	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
60	20230822	140345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4880	120	2	2.52	6245376580	1277323	44.64	4765	4990	4765	6180	3335	4760	4889.44	1.16	0	141042	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1632	28.54	1.28	12	3.82	171.00	3804.00	7440	20230803	-34.41	2405	20221013	102.91	7440	-34.41	20230803	2785	75.22	20230103	7440	-34.41	20230803	2405	102.91	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
61	20230822	130341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	105	2	2.21	5618008240	1148119	40.13	4765	4990	4765	6180	3335	4760	4893.24	1.16	0	144683	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1627	28.45	1.28	12	3.43	171.00	3804.00	7440	20230803	-34.61	2405	20221013	102.29	7440	-34.61	20230803	2785	74.69	20230103	7440	-34.61	20230803	2405	102.29	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
62	20230822	120336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	130	2	2.73	5314791990	1086010	37.96	4765	4990	4765	6180	3335	4760	4893.89	1.16	0	148155	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1635	28.60	1.29	12	3.25	171.00	3804.00	7440	20230803	-34.27	2405	20221013	103.33	7440	-34.27	20230803	2785	75.58	20230103	7440	-34.27	20230803	2405	103.33	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
63	20230822	110340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4885	125	2	2.63	4900774925	1001385	35.00	4765	4990	4765	6180	3335	4760	4894.01	1.16	0	150757	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1634	28.57	1.28	12	2.99	171.00	3804.00	7440	20230803	-34.34	2405	20221013	103.12	7440	-34.34	20230803	2785	75.40	20230103	7440	-34.34	20230803	2405	103.12	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
64	20230822	100340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4890	130	2	2.73	3532014660	724033	25.30	4765	4980	4765	6180	3335	4760	4878.27	1.16	0	84908	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1635	28.60	1.29	12	2.17	171.00	3804.00	7440	20230803	-34.27	2405	20221013	103.33	7440	-34.27	20230803	2785	75.58	20230103	7440	-34.27	20230803	2405	103.33	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
65	20230822	090340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	105	2	2.21	500768460	104345	3.65	4765	4865	4765	6180	3335	4760	4799.21	1.16	0	18349	5280	5020	4810	4550	4340	5150	4680	167	1420	500	2850	5	1	33442000	1627	28.45	1.28	12	0.31	171.00	3804.00	7440	20230803	-34.61	2405	20221013	102.29	7440	-34.61	20230803	2785	74.69	20230103	7440	-34.61	20230803	2405	102.29	20221013	5.26	N	025820	500	167 억		389078	N	N	13	N	00	N
66	20230821	160341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4760	35	2	0.74	13619472500	2824643	132.92	4610	5070	4600	6140	3310	4725	4821.88	1.47	0	-102441	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1592	27.84	1.25	12	8.45	171.00	3804.00	7440	20230803	-36.02	2405	20221013	97.92	7440	-36.02	20230803	2785	70.92	20230103	7440	-36.02	20230803	2405	97.92	20221013	5.36	N	025820	500	167 억		490884	N	N	13	N	00	N
67	20230821	150341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4770	45	2	0.95	12939776970	2682103	126.21	4610	5070	4600	6140	3310	4725	4824.66	1.47	0	-127525	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1595	27.89	1.25	12	8.02	171.00	3804.00	7440	20230803	-35.89	2405	20221013	98.34	7440	-35.89	20230803	2785	71.27	20230103	7440	-35.89	20230803	2405	98.34	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
68	20230821	140344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4810	85	2	1.80	12308278930	2550198	120.00	4610	5070	4600	6140	3310	4725	4826.58	1.47	0	-149949	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1609	28.13	1.26	12	7.63	171.00	3804.00	7440	20230803	-35.35	2405	20221013	100.00	7440	-35.35	20230803	2785	72.71	20230103	7440	-35.35	20230803	2405	100.00	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
69	20230821	130343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4830	105	2	2.22	11714066945	2426595	114.19	4610	5070	4600	6140	3310	4725	4827.56	1.47	0	-149837	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1615	28.25	1.27	12	7.26	171.00	3804.00	7440	20230803	-35.08	2405	20221013	100.83	7440	-35.08	20230803	2785	73.43	20230103	7440	-35.08	20230803	2405	100.83	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
70	20230821	120343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4815	90	2	1.90	11265733645	2333566	109.81	4610	5070	4600	6140	3310	4725	4827.89	1.47	0	-151278	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1610	28.16	1.27	12	6.98	171.00	3804.00	7440	20230803	-35.28	2405	20221013	100.21	7440	-35.28	20230803	2785	72.89	20230103	7440	-35.28	20230803	2405	100.21	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
71	20230821	110342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4865	140	2	2.96	9529569400	1976957	93.03	4610	5070	4600	6140	3310	4725	4820.54	1.47	0	-157465	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1627	28.45	1.28	12	5.91	171.00	3804.00	7440	20230803	-34.61	2405	20221013	102.29	7440	-34.61	20230803	2785	74.69	20230103	7440	-34.61	20230803	2405	102.29	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
72	20230821	100341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4680	-45	5	-0.95	2572743890	552223	25.99	4610	4735	4600	6140	3310	4725	4658.35	1.47	0	91345	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1565	27.37	1.23	12	1.65	171.00	3804.00	7440	20230803	-37.10	2405	20221013	94.59	7440	-37.10	20230803	2785	68.04	20230103	7440	-37.10	20230803	2405	94.59	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
73	20230821	090346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-75	5	-1.59	1034182945	221964	10.44	4610	4735	4610	6140	3310	4725	4657.89	1.47	0	70931	5128	4926	4808	4606	4488	4867	4547	167	1415	500	2830	5	1	33442000	1555	27.19	1.22	12	0.66	171.00	3804.00	7440	20230803	-37.50	2405	20221013	93.35	7440	-37.50	20230803	2785	66.97	20230103	7440	-37.50	20230803	2405	93.35	20221013	5.36	N	025820	500	167 억		490884	N	N	17	N	00	N
74	20230818	160341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4725	-305	5	-6.06	9713210420	2041004	39.88	4965	5010	4690	6530	3530	5030	4759.03	1.24	0	55160	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1580	27.63	1.24	12	6.10	171.00	3804.00	7440	20230803	-36.49	2405	20221013	96.47	7440	-36.49	20230803	2785	69.66	20230103	7440	-36.49	20230803	2405	96.47	20221013	5.53	N	025820	500	167 억		414538	N	N	17	N	00	N
75	20230818	150338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4720	-310	5	-6.16	9202290700	1932963	37.77	4965	5010	4690	6530	3530	5030	4760.66	1.24	0	23905	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1578	27.60	1.24	12	5.78	171.00	3804.00	7440	20230803	-36.56	2405	20221013	96.26	7440	-36.56	20230803	2785	69.48	20230103	7440	-36.56	20230803	2405	96.26	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
76	20230818	140341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4725	-305	5	-6.06	8702873055	1827267	35.70	4965	5010	4690	6530	3530	5030	4762.73	1.24	0	23275	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1580	27.63	1.24	12	5.46	171.00	3804.00	7440	20230803	-36.49	2405	20221013	96.47	7440	-36.49	20230803	2785	69.66	20230103	7440	-36.49	20230803	2405	96.47	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
77	20230818	130337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4735	-295	5	-5.86	7855612490	1648232	32.20	4965	5010	4690	6530	3530	5030	4766.02	1.24	0	25867	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1583	27.69	1.24	12	4.93	171.00	3804.00	7440	20230803	-36.36	2405	20221013	96.88	7440	-36.36	20230803	2785	70.02	20230103	7440	-36.36	20230803	2405	96.88	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
78	20230818	120348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4730	-300	5	-5.96	7323660600	1535305	30.00	4965	5010	4690	6530	3530	5030	4770.10	1.24	0	25008	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1582	27.66	1.24	12	4.59	171.00	3804.00	7440	20230803	-36.42	2405	20221013	96.67	7440	-36.42	20230803	2785	69.84	20230103	7440	-36.42	20230803	2405	96.67	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
79	20230818	110339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4730	-300	5	-5.96	6411793275	1342857	26.24	4965	5010	4690	6530	3530	5030	4774.67	1.24	0	2099	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1582	27.66	1.24	12	4.02	171.00	3804.00	7440	20230803	-36.42	2405	20221013	96.67	7440	-36.42	20230803	2785	69.84	20230103	7440	-36.42	20230803	2405	96.67	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
80	20230818	100341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4740	-290	5	-5.77	4990843620	1041959	20.36	4965	5010	4690	6530	3530	5030	4789.78	1.24	0	28541	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1585	27.72	1.25	12	3.12	171.00	3804.00	7440	20230803	-36.29	2405	20221013	97.09	7440	-36.29	20230803	2785	70.20	20230103	7440	-36.29	20230803	2405	97.09	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
81	20230818	090340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4855	-175	5	-3.48	737985460	151425	2.96	4965	5010	4770	6530	3530	5030	4873.21	1.24	0	13840	6270	5650	5250	4630	4230	5450	4430	167	1500	500	3010	5	1	33442000	1624	28.39	1.28	12	0.45	171.00	3804.00	7440	20230803	-34.74	2405	20221013	101.87	7440	-34.74	20230803	2785	74.33	20230103	7440	-34.74	20230803	2405	101.87	20221013	5.53	N	025820	500	167 억		414538	N	N	38	N	00	N
82	20230817	160341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5030	-1260	5	-20.03	26757926960	5058389	16.99	5700	5870	4850	8170	4410	6290	5289.17	1.56	0	-82051	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1682	29.42	1.32	12	15.13	171.00	3804.00	7440	20230803	-32.39	2405	20221013	109.15	7440	-32.39	20230803	2785	80.61	20230103	7440	-32.39	20230803	2405	109.15	20221013	5.18	N	025820	500	167 억		520486	N	N	38	N	00	N
83	20230817	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5030	-1260	5	-20.03	25850106445	4877788	16.38	5700	5870	4850	8170	4410	6290	5298.56	1.56	0	-78791	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1682	29.42	1.32	12	14.59	171.00	3804.00	7440	20230803	-32.39	2405	20221013	109.15	7440	-32.39	20230803	2785	80.61	20230103	7440	-32.39	20230803	2405	109.15	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
84	20230817	140340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5080	-1210	5	-19.24	23599608940	4430493	14.88	5700	5870	4850	8170	4410	6290	5325.57	1.56	0	-77040	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1699	29.71	1.34	12	13.25	171.00	3804.00	7440	20230803	-31.72	2405	20221013	111.23	7440	-31.72	20230803	2785	82.41	20230103	7440	-31.72	20230803	2405	111.23	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
85	20230817	130338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5140	-1150	5	-18.28	22615881090	4237288	14.23	5700	5870	4850	8170	4410	6290	5336.25	1.56	0	-68274	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1719	30.06	1.35	12	12.67	171.00	3804.00	7440	20230803	-30.91	2405	20221013	113.72	7440	-30.91	20230803	2785	84.56	20230103	7440	-30.91	20230803	2405	113.72	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
86	20230817	120339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5150	-1140	5	-18.12	21061061930	3932718	13.21	5700	5870	4850	8170	4410	6290	5354.18	1.56	0	-50964	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1722	30.12	1.35	12	11.76	171.00	3804.00	7440	20230803	-30.78	2405	20221013	114.14	7440	-30.78	20230803	2785	84.92	20230103	7440	-30.78	20230803	2405	114.14	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
87	20230817	110340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5130	-1160	5	-18.44	20012268200	3727865	12.52	5700	5870	4850	8170	4410	6290	5367.08	1.56	0	-36742	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1716	30.00	1.35	12	11.15	171.00	3804.00	7440	20230803	-31.05	2405	20221013	113.31	7440	-31.05	20230803	2785	84.20	20230103	7440	-31.05	20230803	2405	113.31	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
88	20230817	100339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-960	5	-15.26	13968730850	2542629	8.54	5700	5870	5170	8170	4410	6290	5492.28	1.56	0	-35652	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1782	31.17	1.40	12	7.60	171.00	3804.00	7440	20230803	-28.36	2405	20221013	121.62	7440	-28.36	20230803	2785	91.38	20230103	7440	-28.36	20230803	2405	121.62	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
89	20230817	090338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5680	-610	5	-9.70	3567833390	631166	2.12	5700	5870	5350	8170	4410	6290	5647.80	1.56	0	26430	7470	6880	6380	5790	5290	7175	6085	167	1880	500	3770	10	1	33442000	1900	33.22	1.49	12	1.89	171.00	3804.00	7440	20230803	-23.66	2405	20221013	136.17	7440	-23.66	20230803	2785	103.95	20230103	7440	-23.66	20230803	2405	136.17	20221013	5.18	N	025820	500	167 억		520486	N	N	3	N	00	N
90	20230816	160339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6290	460	2	7.89	191498296160	29516764	345.52	5990	6970	5880	7570	4090	5830	6488.25	2.75	0	-418635	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2104	36.78	1.65	12	88.26	171.00	3804.00	7440	20230803	-15.46	2405	20221013	161.54	7440	-15.46	20230803	2785	125.85	20230103	7440	-15.46	20230803	2405	161.54	20221013	5.40	N	025820	500	167 억		920708	N	N	3	N	00	N
91	20230816	150339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6360	530	2	9.09	186725069380	28765381	336.73	5990	6970	5880	7570	4090	5830	6491.70	2.75	0	-471124	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2127	37.19	1.67	12	86.02	171.00	3804.00	7440	20230803	-14.52	2405	20221013	164.45	7440	-14.52	20230803	2785	128.37	20230103	7440	-14.52	20230803	2405	164.45	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
92	20230816	140339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6310	480	2	8.23	179192379920	27582349	322.88	5990	6970	5880	7570	4090	5830	6497.04	2.75	0	-413048	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2110	36.90	1.66	12	82.48	171.00	3804.00	7440	20230803	-15.19	2405	20221013	162.37	7440	-15.19	20230803	2785	126.57	20230103	7440	-15.19	20230803	2405	162.37	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
93	20230816	130340	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6350	520	2	8.92	170770747220	26258870	307.39	5990	6970	5880	7570	4090	5830	6503.79	2.75	0	-323819	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2124	37.13	1.67	12	78.52	171.00	3804.00	7440	20230803	-14.65	2405	20221013	164.03	7440	-14.65	20230803	2785	128.01	20230103	7440	-14.65	20230803	2405	164.03	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
94	20230816	120344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6290	460	2	7.89	160063545540	24569060	287.60	5990	6970	5880	7570	4090	5830	6515.31	2.75	0	-33702	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2104	36.78	1.65	12	73.47	171.00	3804.00	7440	20230803	-15.46	2405	20221013	161.54	7440	-15.46	20230803	2785	125.85	20230103	7440	-15.46	20230803	2405	161.54	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
95	20230816	110341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6890	1060	2	18.18	121493029320	18724296	219.19	5990	6930	5880	7570	4090	5830	6489.12	2.75	0	-176028	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2304	40.29	1.81	12	55.99	171.00	3804.00	7440	20230803	-7.39	2405	20221013	186.49	7440	-7.39	20230803	2785	147.40	20230103	7440	-7.39	20230803	2405	186.49	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
96	20230816	100337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6200	370	2	6.35	41411736580	6709076	78.54	5990	6350	5880	7570	4090	5830	6173.36	2.75	0	-246189	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2073	36.26	1.63	12	20.06	171.00	3804.00	7440	20230803	-16.67	2405	20221013	157.80	7440	-16.67	20230803	2785	122.62	20230103	7440	-16.67	20230803	2405	157.80	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
97	20230816	090337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6060	230	2	3.95	5498562280	913293	10.69	5990	6150	5880	7570	4090	5830	6024.18	2.75	0	-92463	6343	6086	5813	5556	5283	5950	5420	167	1740	500	3490	10	1	33442000	2027	35.44	1.59	12	2.73	171.00	3804.00	7440	20230803	-18.55	2405	20221013	151.98	7440	-18.55	20230803	2785	117.59	20230103	7440	-18.55	20230803	2405	151.98	20221013	5.40	N	025820	500	167 억		920708	N	N	5	N	00	N
98	20230814	160336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5830	130	2	2.28	49435695960	8423199	162.99	5850	6070	5540	7410	3990	5700	5869.11	4.87	0	-699224	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1950	34.09	1.53	12	25.19	171.00	3804.00	7440	20230803	-21.64	2405	20221013	142.41	7440	-21.64	20230803	2785	109.34	20230103	7440	-21.64	20230803	2405	142.41	20221013	5.18	N	025820	500	167 억		1628749	N	N	5	N	00	N
99	20230814	150335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5830	130	2	2.28	47372146290	8067012	156.10	5850	6070	5540	7410	3990	5700	5872.34	4.87	0	-739689	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1950	34.09	1.53	12	24.12	171.00	3804.00	7440	20230803	-21.64	2405	20221013	142.41	7440	-21.64	20230803	2785	109.34	20230103	7440	-21.64	20230803	2405	142.41	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
100	20230814	140336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5730	30	2	0.53	40568452330	6907351	133.66	5850	6070	5540	7410	3990	5700	5873.24	4.87	0	-706149	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1916	33.51	1.51	12	20.65	171.00	3804.00	7440	20230803	-22.98	2405	20221013	138.25	7440	-22.98	20230803	2785	105.75	20230103	7440	-22.98	20230803	2405	138.25	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
101	20230814	130335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5870	170	2	2.98	37353765390	6349171	122.86	5850	6070	5540	7410	3990	5700	5883.27	4.87	0	-653676	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1963	34.33	1.54	12	18.99	171.00	3804.00	7440	20230803	-21.10	2405	20221013	144.07	7440	-21.10	20230803	2785	110.77	20230103	7440	-21.10	20230803	2405	144.07	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
102	20230814	120334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5930	230	2	4.04	35609477570	6052440	117.12	5850	6070	5540	7410	3990	5700	5883.51	4.87	0	-668283	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1983	34.68	1.56	12	18.10	171.00	3804.00	7440	20230803	-20.30	2405	20221013	146.57	7440	-20.30	20230803	2785	112.93	20230103	7440	-20.30	20230803	2405	146.57	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
103	20230814	110334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5880	180	2	3.16	29560698800	5035455	97.44	5850	6070	5540	7410	3990	5700	5870.53	4.87	0	-726487	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1966	34.39	1.55	12	15.06	171.00	3804.00	7440	20230803	-20.97	2405	20221013	144.49	7440	-20.97	20230803	2785	111.13	20230103	7440	-20.97	20230803	2405	144.49	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
104	20230814	100334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5890	190	2	3.33	24579925290	4188472	81.05	5850	6070	5540	7410	3990	5700	5868.50	4.87	0	-659230	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1970	34.44	1.55	12	12.52	171.00	3804.00	7440	20230803	-20.83	2405	20221013	144.91	7440	-20.83	20230803	2785	111.49	20230103	7440	-20.83	20230803	2405	144.91	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
105	20230814	090334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5700	0	3	0.00	3215600060	556396	10.77	5850	5890	5600	7410	3990	5700	5779.43	4.87	0	-247862	6113	5906	5583	5376	5053	6010	5480	167	1710	500	3420	10	1	33442000	1906	33.33	1.50	12	1.66	171.00	3804.00	7440	20230803	-23.39	2405	20221013	137.01	7440	-23.39	20230803	2785	104.67	20230103	7440	-23.39	20230803	2405	137.01	20221013	5.18	N	025820	500	167 억		1628749	N	N	8	N	00	N
106	20230811	160333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5700	440	2	8.37	28454633780	5071303	211.34	5260	5790	5260	6830	3690	5260	5610.89	3.40	0	497471	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1906	33.33	1.50	12	15.16	171.00	3804.00	7440	20230803	-23.39	2405	20221013	137.01	7440	-23.39	20230803	2785	104.67	20230103	7440	-23.39	20230803	2405	137.01	20221013	5.16	N	025820	500	167 억		1138072	N	N	8	N	00	N
107	20230811	150331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5650	390	2	7.41	26148208130	4663120	194.33	5260	5790	5260	6830	3690	5260	5607.83	3.40	0	525151	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1889	33.04	1.49	12	13.94	171.00	3804.00	7440	20230803	-24.06	2405	20221013	134.93	7440	-24.06	20230803	2785	102.87	20230103	7440	-24.06	20230803	2405	134.93	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
108	20230811	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5640	380	2	7.22	22306940810	3987254	166.16	5260	5790	5260	6830	3690	5260	5594.99	3.40	0	607694	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1886	32.98	1.48	12	11.92	171.00	3804.00	7440	20230803	-24.19	2405	20221013	134.51	7440	-24.19	20230803	2785	102.51	20230103	7440	-24.19	20230803	2405	134.51	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
109	20230811	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5680	420	2	7.98	20666283540	3695490	154.00	5260	5790	5260	6830	3690	5260	5592.76	3.40	0	543360	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1900	33.22	1.49	12	11.05	171.00	3804.00	7440	20230803	-23.66	2405	20221013	136.17	7440	-23.66	20230803	2785	103.95	20230103	7440	-23.66	20230803	2405	136.17	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
110	20230811	120330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5730	470	2	8.94	18290986180	3278164	136.61	5260	5790	5260	6830	3690	5260	5580.14	3.40	0	409789	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1916	33.51	1.51	12	9.80	171.00	3804.00	7440	20230803	-22.98	2405	20221013	138.25	7440	-22.98	20230803	2785	105.75	20230103	7440	-22.98	20230803	2405	138.25	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
111	20230811	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5640	380	2	7.22	13090740020	2369212	98.73	5260	5690	5260	6830	3690	5260	5525.93	3.40	0	431025	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1886	32.98	1.48	12	7.08	171.00	3804.00	7440	20230803	-24.19	2405	20221013	134.51	7440	-24.19	20230803	2785	102.51	20230103	7440	-24.19	20230803	2405	134.51	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
112	20230811	100327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5590	330	2	6.27	8231082490	1504400	62.69	5260	5660	5260	6830	3690	5260	5472.06	3.40	0	238245	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1869	32.69	1.47	12	4.50	171.00	3804.00	7440	20230803	-24.87	2405	20221013	132.43	7440	-24.87	20230803	2785	100.72	20230103	7440	-24.87	20230803	2405	132.43	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
113	20230811	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5310	50	2	0.95	927346260	174323	7.26	5260	5390	5260	6830	3690	5260	5321.50	3.40	0	48301	5713	5486	5323	5096	4933	5405	5015	167	1570	500	3150	10	1	33442000	1776	31.05	1.40	12	0.52	171.00	3804.00	7440	20230803	-28.63	2405	20221013	120.79	7440	-28.63	20230803	2785	90.66	20230103	7440	-28.63	20230803	2405	120.79	20221013	5.16	N	025820	500	167 억		1138072	N	N	11	N	00	N
114	20230810	160329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	-170	5	-3.13	12246029670	2314809	102.57	5480	5550	5160	7050	3810	5430	5290.33	3.66	0	-68853	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1759	30.76	1.38	12	6.92	171.00	3804.00	7440	20230803	-29.30	2405	20221013	118.71	7440	-29.30	20230803	2785	88.87	20230103	7440	-29.30	20230803	2405	118.71	20221013	5.53	N	025820	500	167 억		1223124	N	N	11	N	00	N
115	20230810	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-130	5	-2.39	10971635990	2073392	91.87	5480	5550	5160	7050	3810	5430	5291.62	3.66	0	-105887	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1772	30.99	1.39	12	6.20	171.00	3804.00	7440	20230803	-28.76	2405	20221013	120.37	7440	-28.76	20230803	2785	90.31	20230103	7440	-28.76	20230803	2405	120.37	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
116	20230810	140328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-160	5	-2.95	9068027310	1716067	76.04	5480	5550	5160	7050	3810	5430	5284.17	3.66	0	-244021	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1762	30.82	1.39	12	5.13	171.00	3804.00	7440	20230803	-29.17	2405	20221013	119.13	7440	-29.17	20230803	2785	89.23	20230103	7440	-29.17	20230803	2405	119.13	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
117	20230810	130325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	-200	5	-3.68	8370867190	1583522	70.16	5480	5550	5160	7050	3810	5430	5286.22	3.66	0	-275265	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1749	30.58	1.37	12	4.74	171.00	3804.00	7440	20230803	-29.70	2405	20221013	117.46	7440	-29.70	20230803	2785	87.79	20230103	7440	-29.70	20230803	2405	117.46	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
118	20230810	120328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-190	5	-3.50	7671429860	1449848	64.24	5480	5550	5160	7050	3810	5430	5291.18	3.66	0	-272345	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1752	30.64	1.38	12	4.34	171.00	3804.00	7440	20230803	-29.57	2405	20221013	117.88	7440	-29.57	20230803	2785	88.15	20230103	7440	-29.57	20230803	2405	117.88	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
119	20230810	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5210	-220	5	-4.05	5739971890	1081836	47.94	5480	5550	5200	7050	3810	5430	5305.75	3.66	0	-237652	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1742	30.47	1.37	12	3.23	171.00	3804.00	7440	20230803	-29.97	2405	20221013	116.63	7440	-29.97	20230803	2785	87.07	20230103	7440	-29.97	20230803	2405	116.63	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
120	20230810	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-190	5	-3.50	4064860680	764125	33.86	5480	5550	5200	7050	3810	5430	5319.60	3.66	0	-228522	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1752	30.64	1.38	12	2.28	171.00	3804.00	7440	20230803	-29.57	2405	20221013	117.88	7440	-29.57	20230803	2785	88.15	20230103	7440	-29.57	20230803	2405	117.88	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
121	20230810	090330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	0	3	0.00	787988410	143910	6.38	5480	5550	5420	7050	3810	5430	5475.63	3.66	0	-33019	5690	5560	5380	5250	5070	5625	5315	167	1620	500	3250	10	1	33442000	1816	31.75	1.43	12	0.43	171.00	3804.00	7440	20230803	-27.02	2405	20221013	125.78	7440	-27.02	20230803	2785	94.97	20230103	7440	-27.02	20230803	2405	125.78	20221013	5.53	N	025820	500	167 억		1223124	N	N	5	N	00	N
122	20230809	160327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	20	2	0.37	11879526190	2214477	15.15	5340	5510	5200	7030	3790	5410	5364.10	3.26	0	125384	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1816	31.75	1.43	12	6.62	171.00	3804.00	7440	20230803	-27.02	2405	20221013	125.78	7440	-27.02	20230803	2785	94.97	20230103	7440	-27.02	20230803	2405	125.78	20221013	5.70	N	025820	500	167 억		1091524	N	N	5	N	00	N
123	20230809	150325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	10	2	0.18	11202353150	2089558	14.30	5340	5510	5200	7030	3790	5410	5361.09	3.26	0	120708	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1813	31.70	1.42	12	6.25	171.00	3804.00	7440	20230803	-27.15	2405	20221013	125.36	7440	-27.15	20230803	2785	94.61	20230103	7440	-27.15	20230803	2405	125.36	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
124	20230809	140325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5480	70	2	1.29	10177109420	1901009	13.01	5340	5510	5200	7030	3790	5410	5353.51	3.26	0	106384	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1833	32.05	1.44	12	5.68	171.00	3804.00	7440	20230803	-26.34	2405	20221013	127.86	7440	-26.34	20230803	2785	96.77	20230103	7440	-26.34	20230803	2405	127.86	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
125	20230809	130330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	-40	5	-0.74	8373042650	1569215	10.74	5340	5510	5200	7030	3790	5410	5335.78	3.26	0	29212	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1796	31.40	1.41	12	4.69	171.00	3804.00	7440	20230803	-27.82	2405	20221013	123.28	7440	-27.82	20230803	2785	92.82	20230103	7440	-27.82	20230803	2405	123.28	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
126	20230809	120329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	-60	5	-1.11	7078067600	1327156	9.08	5340	5510	5200	7030	3790	5410	5333.21	3.26	0	40029	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1789	31.29	1.41	12	3.97	171.00	3804.00	7440	20230803	-28.09	2405	20221013	122.45	7440	-28.09	20230803	2785	92.10	20230103	7440	-28.09	20230803	2405	122.45	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
127	20230809	110328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5340	-70	5	-1.29	6371103910	1195039	8.18	5340	5510	5200	7030	3790	5410	5331.24	3.26	0	6354	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1786	31.23	1.40	12	3.57	171.00	3804.00	7440	20230803	-28.23	2405	20221013	122.04	7440	-28.23	20230803	2785	91.74	20230103	7440	-28.23	20230803	2405	122.04	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
128	20230809	100324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	-50	5	-0.92	5342905320	1002478	6.86	5340	5510	5200	7030	3790	5410	5329.63	3.26	0	-5906	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1792	31.35	1.41	12	3.00	171.00	3804.00	7440	20230803	-27.96	2405	20221013	122.87	7440	-27.96	20230803	2785	92.46	20230103	7440	-27.96	20230803	2405	122.87	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
129	20230809	090324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5320	-90	5	-1.66	830934910	156855	1.07	5340	5390	5230	7030	3790	5410	5296.88	3.26	0	6391	6756	6082	5646	4972	4536	5865	4755	167	1620	500	3240	10	1	33442000	1779	31.11	1.40	12	0.47	171.00	3804.00	7440	20230803	-28.49	2405	20221013	121.21	7440	-28.49	20230803	2785	91.02	20230103	7440	-28.49	20230803	2405	121.21	20221013	5.70	N	025820	500	167 억		1091524	N	N	12	N	00	N
130	20230808	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5410	-370	5	-6.40	86279365620	14563497	88.23	5780	6320	5210	7510	4050	5780	5925.58	1.56	0	560468	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1809	31.64	1.42	12	43.55	171.00	3804.00	7440	20230803	-27.28	2405	20221013	124.95	7440	-27.28	20230803	2785	94.25	20230103	7440	-27.28	20230803	2405	124.95	20221013	4.85	N	025820	500	167 억		521066	N	N	12	N	00	N
131	20230808	150327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	-400	5	-6.92	84336472020	14204318	86.05	5780	6320	5210	7510	4050	5780	5937.92	1.56	0	416775	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1799	31.46	1.41	12	42.47	171.00	3804.00	7440	20230803	-27.69	2405	20221013	123.70	7440	-27.69	20230803	2785	93.18	20230103	7440	-27.69	20230803	2405	123.70	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
132	20230808	140324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5780	0	3	0.00	73113227690	12132134	73.50	5780	6320	5530	7510	4050	5780	6027.40	1.56	0	-190510	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1933	33.80	1.52	12	36.28	171.00	3804.00	7440	20230803	-22.31	2405	20221013	140.33	7440	-22.31	20230803	2785	107.54	20230103	7440	-22.31	20230803	2405	140.33	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
133	20230808	130322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5850	70	2	1.21	70765149860	11726420	71.04	5780	6320	5530	7510	4050	5780	6035.73	1.56	0	-201964	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1956	34.21	1.54	12	35.06	171.00	3804.00	7440	20230803	-21.37	2405	20221013	143.24	7440	-21.37	20230803	2785	110.05	20230103	7440	-21.37	20230803	2405	143.24	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
134	20230808	120324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5850	70	2	1.21	66637628620	11025209	66.79	5780	6320	5530	7510	4050	5780	6045.28	1.56	0	-156874	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1956	34.21	1.54	12	32.97	171.00	3804.00	7440	20230803	-21.37	2405	20221013	143.24	7440	-21.37	20230803	2785	110.05	20230103	7440	-21.37	20230803	2405	143.24	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
135	20230808	110322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5790	10	2	0.17	60995585620	10042035	60.84	5780	6320	5740	7510	4050	5780	6075.45	1.56	0	-59190	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1936	33.86	1.52	12	30.03	171.00	3804.00	7440	20230803	-22.18	2405	20221013	140.75	7440	-22.18	20230803	2785	107.90	20230103	7440	-22.18	20230803	2405	140.75	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
136	20230808	100326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	6060	280	2	4.84	47417178300	7754862	46.98	5780	6320	5760	7510	4050	5780	6116.61	1.56	0	-174638	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	2027	35.44	1.59	12	23.19	171.00	3804.00	7440	20230803	-18.55	2405	20221013	151.98	7440	-18.55	20230803	2785	117.59	20230103	7440	-18.55	20230803	2405	151.98	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
137	20230808	090325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5870	90	2	1.56	4555527520	781483	4.73	5780	5910	5760	7510	4050	5780	5832.59	1.56	0	-70834	6353	6066	5693	5406	5033	6210	5550	167	1730	500	3460	10	1	33442000	1963	34.33	1.54	12	2.34	171.00	3804.00	7440	20230803	-21.10	2405	20221013	144.07	7440	-21.10	20230803	2785	110.77	20230103	7440	-21.10	20230803	2405	144.07	20221013	4.85	N	025820	500	167 억		521066	N	N	5	N	00	N
138	20230807	160324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5780	580	2	11.15	93646894480	16352088	200.72	5330	5980	5320	6760	3640	5200	5727.14	1.39	0	97115	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1933	33.80	1.52	12	48.90	171.00	3804.00	7440	20230803	-22.31	2405	20221013	140.33	7440	-22.31	20230803	2785	107.54	20230103	7440	-22.31	20230803	2405	140.33	20221013	4.72	N	025820	500	167 억		464766	N	N	5	N	00	N
139	20230807	150322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5780	580	2	11.15	88075817010	15382655	188.82	5330	5980	5320	6760	3640	5200	5726.02	1.39	0	110538	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1933	33.80	1.52	12	46.00	171.00	3804.00	7440	20230803	-22.31	2405	20221013	140.33	7440	-22.31	20230803	2785	107.54	20230103	7440	-22.31	20230803	2405	140.33	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
140	20230807	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5680	480	2	9.23	78898920790	13772432	169.06	5330	5980	5320	6760	3640	5200	5729.17	1.39	0	32607	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1900	33.22	1.49	12	41.18	171.00	3804.00	7440	20230803	-23.66	2405	20221013	136.17	7440	-23.66	20230803	2785	103.95	20230103	7440	-23.66	20230803	2405	136.17	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
141	20230807	130322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5900	700	2	13.46	66174900000	11575580	142.09	5330	5980	5320	6760	3640	5200	5717.25	1.39	0	221419	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1973	34.50	1.55	12	34.61	171.00	3804.00	7440	20230803	-20.70	2405	20221013	145.32	7440	-20.70	20230803	2785	111.85	20230103	7440	-20.70	20230803	2405	145.32	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
142	20230807	120322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5790	590	2	11.35	57748437880	10130783	124.36	5330	5980	5320	6760	3640	5200	5700.82	1.39	0	138022	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1936	33.86	1.52	12	30.29	171.00	3804.00	7440	20230803	-22.18	2405	20221013	140.75	7440	-22.18	20230803	2785	107.90	20230103	7440	-22.18	20230803	2405	140.75	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
143	20230807	110320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5810	610	2	11.73	44914206250	7909697	97.09	5330	5980	5320	6760	3640	5200	5679.02	1.39	0	-69461	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1943	33.98	1.53	12	23.65	171.00	3804.00	7440	20230803	-21.91	2405	20221013	141.58	7440	-21.91	20230803	2785	108.62	20230103	7440	-21.91	20230803	2405	141.58	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
144	20230807	100323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5520	320	2	6.15	15757148130	2866212	35.18	5330	5810	5320	6760	3640	5200	5498.67	1.39	0	-11607	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1846	32.28	1.45	12	8.57	171.00	3804.00	7440	20230803	-25.81	2405	20221013	129.52	7440	-25.81	20230803	2785	98.20	20230103	7440	-25.81	20230803	2405	129.52	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
145	20230807	090324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5690	490	2	9.42	4647207610	834134	10.24	5330	5810	5320	6760	3640	5200	5576.13	1.39	0	78107	5986	5592	5346	4952	4706	5470	4830	167	1560	500	3120	10	1	33442000	1903	33.27	1.50	12	2.49	171.00	3804.00	7440	20230803	-23.52	2405	20221013	136.59	7440	-23.52	20230803	2785	104.31	20230103	7440	-23.52	20230803	2405	136.59	20221013	4.72	N	025820	500	167 억		464766	N	N	4	N	00	N
146	20230804	160320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5200	-970	5	-15.72	43026281260	8021809	18.35	5550	5740	5100	8020	4320	6170	5364.12	0.94	0	15380	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1739	30.41	1.37	12	23.99	171.00	3804.00	7440	20230803	-30.11	2405	20221013	116.22	7440	-30.11	20230803	2785	86.71	20230103	7440	-30.11	20230803	2405	116.22	20221013	5.21	N	025820	500	167 억		315487	N	N	4	N	00	N
147	20230804	150322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5210	-960	5	-15.56	40947030930	7622223	17.43	5550	5740	5100	8020	4320	6170	5372.04	0.94	0	-8106	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1742	30.47	1.37	12	22.79	171.00	3804.00	7440	20230803	-29.97	2405	20221013	116.63	7440	-29.97	20230803	2785	87.07	20230103	7440	-29.97	20230803	2405	116.63	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
148	20230804	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5340	-830	5	-13.45	38039142620	7065705	16.16	5550	5740	5100	8020	4320	6170	5383.61	0.94	0	-28602	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1786	31.23	1.40	12	21.13	171.00	3804.00	7440	20230803	-28.23	2405	20221013	122.04	7440	-28.23	20230803	2785	91.74	20230103	7440	-28.23	20230803	2405	122.04	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
149	20230804	130321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5370	-800	5	-12.97	35310080610	6555258	14.99	5550	5740	5100	8020	4320	6170	5386.50	0.94	0	-34575	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1796	31.40	1.41	12	19.60	171.00	3804.00	7440	20230803	-27.82	2405	20221013	123.28	7440	-27.82	20230803	2785	92.82	20230103	7440	-27.82	20230803	2405	123.28	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
150	20230804	120320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5240	-930	5	-15.07	22949221070	4297146	9.83	5550	5590	5100	8020	4320	6170	5340.53	0.94	0	56807	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1752	30.64	1.38	12	12.85	171.00	3804.00	7440	20230803	-29.57	2405	20221013	117.88	7440	-29.57	20230803	2785	88.15	20230103	7440	-29.57	20230803	2405	117.88	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
151	20230804	110321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5210	-960	5	-15.56	19071552730	3544077	8.11	5550	5590	5200	8020	4320	6170	5381.20	0.94	0	1565	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1742	30.47	1.37	12	10.60	171.00	3804.00	7440	20230803	-29.97	2405	20221013	116.63	7440	-29.97	20230803	2785	87.07	20230103	7440	-29.97	20230803	2405	116.63	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
152	20230804	100318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5380	-790	5	-12.80	15085681280	2791262	6.38	5550	5590	5230	8020	4320	6170	5404.55	0.94	0	-7396	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1799	31.46	1.41	12	8.35	171.00	3804.00	7440	20230803	-27.69	2405	20221013	123.70	7440	-27.69	20230803	2785	93.18	20230103	7440	-27.69	20230803	2405	123.70	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
153	20230804	090318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5310	-860	5	-13.94	3389207800	624034	1.43	5550	5550	5280	8020	4320	6170	5430.86	0.94	0	16259	8230	7200	6410	5380	4590	7715	5895	167	1850	500	3700	10	1	33442000	1776	31.05	1.40	12	1.87	171.00	3804.00	7440	20230803	-28.63	2405	20221013	120.79	7440	-28.63	20230803	2785	90.66	20230103	7440	-28.63	20230803	2405	120.79	20221013	5.21	N	025820	500	167 억		315487	N	N	6	N	00	N
154	20230803	160318	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6170	-40	5	-0.64	284416708930	43225168	95.70	5910	7440	5620	8070	4350	6210	6580.17	2.06	0	-30301	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2063	36.08	1.62	12	129.25	171.00	3804.00	7440	20230803	-17.07	2405	20221013	156.55	7440	-17.07	20230803	2785	121.54	20230103	7440	-17.07	20230803	2405	156.55	20221013	4.87	N	025820	500	167 억		688030	N	N	6	N	00	N
155	20230803	150320	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6110	-100	5	-1.61	277194309350	42064154	93.13	5910	7440	5620	8070	4350	6210	6589.84	2.06	0	-50679	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2043	35.73	1.61	12	125.78	171.00	3804.00	7440	20230803	-17.88	2405	20221013	154.05	7440	-17.88	20230803	2785	119.39	20230103	7440	-17.88	20230803	2405	154.05	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
156	20230803	140317	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6330	120	2	1.93	267820236920	40556354	89.79	5910	7440	5620	8070	4350	6210	6603.70	2.06	0	-78681	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2117	37.02	1.66	12	121.27	171.00	3804.00	7440	20230803	-14.92	2405	20221013	163.20	7440	-14.92	20230803	2785	127.29	20230103	7440	-14.92	20230803	2405	163.20	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
157	20230803	130321	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6270	60	2	0.97	258483162500	39072660	86.50	5910	7440	5620	8070	4350	6210	6615.50	2.06	0	-77457	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2097	36.67	1.65	12	116.84	171.00	3804.00	7440	20230803	-15.73	2405	20221013	160.71	7440	-15.73	20230803	2785	125.13	20230103	7440	-15.73	20230803	2405	160.71	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
158	20230803	120320	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6370	160	2	2.58	211224656970	31762583	70.32	5910	7440	5620	8070	4350	6210	6650.18	2.06	0	-79275	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2130	37.25	1.67	12	94.98	171.00	3804.00	7440	20230803	-14.38	2405	20221013	164.86	7440	-14.38	20230803	2785	128.73	20230103	7440	-14.38	20230803	2405	164.86	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
159	20230803	110316	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	5970	-240	5	-3.86	189131773070	28209968	62.45	5910	7440	5620	8070	4350	6210	6704.51	2.06	0	-60317	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	1996	34.91	1.57	12	84.35	171.00	3804.00	7440	20230803	-19.76	2405	20221013	148.23	7440	-19.76	20230803	2785	114.36	20230103	7440	-19.76	20230803	2405	148.23	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
160	20230803	100317	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	6950	740	2	11.92	141212673370	20532466	45.46	5910	7440	5620	8070	4350	6210	6877.69	2.06	0	-67605	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	2324	40.64	1.83	12	61.40	171.00	3804.00	7440	20230803	-6.59	2405	20221013	188.98	7440	-6.59	20230803	2785	149.55	20230103	7440	-6.59	20230803	2405	188.98	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
161	20230803	090317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	5740	-470	5	-7.57	4737255880	823313	1.82	5910	5910	5620	8070	4350	6210	5751.24	2.06	0	-27334	7403	6806	6303	5706	5203	7105	6005	167	1860	500	3720	10	1	33442000	1920	33.57	1.51	12	2.46	171.00	3804.00	7280	20230419	-21.15	2405	20221013	138.67	7280	-21.15	20230419	2785	106.10	20230103	7280	-21.15	20230419	2405	138.67	20221013	4.87	N	025820	500	167 억		688030	N	N	8	N	00	N
162	20230802	160318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6210	720	2	13.11	286541441280	44839031	771.91	6150	6900	5800	7130	3850	5490	6390.65	2.41	0	-430418	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2077	36.32	1.63	12	134.08	171.00	3804.00	7280	20230419	-14.70	2405	20221013	158.21	7280	-14.70	20230419	2785	122.98	20230103	7280	-14.70	20230419	2405	158.21	20221013	4.85	N	025820	500	167 억		805643	N	N	8	N	00	N
163	20230802	150321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6210	720	2	13.11	279228526530	43666714	751.73	6150	6900	5800	7130	3850	5490	6394.55	2.41	0	-483614	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2077	36.32	1.63	12	130.57	171.00	3804.00	7280	20230419	-14.70	2405	20221013	158.21	7280	-14.70	20230419	2785	122.98	20230103	7280	-14.70	20230419	2405	158.21	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
164	20230802	140320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6260	770	2	14.03	258634790390	40342074	694.50	6150	6900	5800	7130	3850	5490	6411.05	2.41	0	-451867	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2093	36.61	1.65	12	120.63	171.00	3804.00	7280	20230419	-14.01	2405	20221013	160.29	7280	-14.01	20230419	2785	124.78	20230103	7280	-14.01	20230419	2405	160.29	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
165	20230802	130318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6670	1180	2	21.49	229712110550	35905116	618.11	6150	6900	5800	7130	3850	5490	6397.76	2.41	0	-475813	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2231	39.01	1.75	12	107.37	171.00	3804.00	7280	20230419	-8.38	2405	20221013	177.34	7280	-8.38	20230419	2785	139.50	20230103	7280	-8.38	20230419	2405	177.34	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
166	20230802	120315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6720	1230	2	22.40	211854792360	33242908	572.28	6150	6900	5800	7130	3850	5490	6372.94	2.41	0	-424255	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2247	39.30	1.77	12	99.40	171.00	3804.00	7280	20230419	-7.69	2405	20221013	179.42	7280	-7.69	20230419	2785	141.29	20230103	7280	-7.69	20230419	2405	179.42	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
167	20230802	110314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6730	1240	2	22.59	161326870740	25687282	442.21	6150	6780	5800	7130	3850	5490	6280.43	2.41	0	-489538	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2251	39.36	1.77	12	76.81	171.00	3804.00	7280	20230419	-7.55	2405	20221013	179.83	7280	-7.55	20230419	2785	141.65	20230103	7280	-7.55	20230419	2405	179.83	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
168	20230802	100316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6270	780	2	14.21	94911969480	15402668	265.16	6150	6470	5800	7130	3850	5490	6162.06	2.41	0	-393767	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2097	36.67	1.65	12	46.06	171.00	3804.00	7280	20230419	-13.87	2405	20221013	160.71	7280	-13.87	20230419	2785	125.13	20230103	7280	-13.87	20230419	2405	160.71	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
169	20230802	090315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	6040	550	2	10.02	11077797570	1805679	31.09	6150	6240	5990	7130	3850	5490	6135.09	2.41	0	-126439	5843	5666	5323	5146	4803	5755	5235	167	1640	500	3290	10	1	33442000	2020	35.32	1.59	12	5.40	171.00	3804.00	7280	20230419	-17.03	2405	20221013	151.14	7280	-17.03	20230419	2785	116.88	20230103	7280	-17.03	20230419	2405	151.14	20221013	4.85	N	025820	500	167 억		805643	N	N	7	N	00	N
170	20230801	160317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	410	2	8.07	23011909810	4349639	361.46	5220	5500	4980	6600	3560	5080	5289.58	2.49	0	-23138	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1836	32.11	1.44	12	13.01	171.00	3804.00	7280	20230419	-24.59	2405	20221013	128.27	7280	-24.59	20230419	2785	97.13	20230103	7280	-24.59	20230419	2405	128.27	20221013	5.03	N	025820	500	167 억		832137	N	N	7	N	00	N
171	20230801	150313	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5320	240	2	4.72	12938377230	2496512	207.46	5220	5370	4980	6600	3560	5080	5182.59	2.49	0	25879	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1779	31.11	1.40	12	7.47	171.00	3804.00	7280	20230419	-26.92	2405	20221013	121.21	7280	-26.92	20230419	2785	91.02	20230103	7280	-26.92	20230419	2405	121.21	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
172	20230801	140320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5060	-20	5	-0.39	8278648670	1610115	133.80	5220	5290	4980	6600	3560	5080	5141.65	2.49	0	-156320	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1692	29.59	1.33	12	4.81	171.00	3804.00	7280	20230419	-30.49	2405	20221013	110.40	7280	-30.49	20230419	2785	81.69	20230103	7280	-30.49	20230419	2405	110.40	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
173	20230801	130314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5040	-40	5	-0.79	7112781950	1379008	114.60	5220	5290	5000	6600	3560	5080	5157.90	2.49	0	-153412	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1685	29.47	1.32	12	4.12	171.00	3804.00	7280	20230419	-30.77	2405	20221013	109.56	7280	-30.77	20230419	2785	80.97	20230103	7280	-30.77	20230419	2405	109.56	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
174	20230801	120315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5100	20	2	0.39	6470996500	1252176	104.06	5220	5290	5080	6600	3560	5080	5167.81	2.49	0	-125610	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1706	29.82	1.34	12	3.74	171.00	3804.00	7280	20230419	-29.95	2405	20221013	112.06	7280	-29.95	20230419	2785	83.12	20230103	7280	-29.95	20230419	2405	112.06	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
175	20230801	110313	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5150	70	2	1.38	5947636820	1149613	95.53	5220	5290	5080	6600	3560	5080	5173.61	2.49	0	-111277	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1722	30.12	1.35	12	3.44	171.00	3804.00	7280	20230419	-29.26	2405	20221013	114.14	7280	-29.26	20230419	2785	84.92	20230103	7280	-29.26	20230419	2405	114.14	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
176	20230801	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5150	70	2	1.38	3478982690	673606	55.98	5220	5290	5080	6600	3560	5080	5164.73	2.49	0	-42678	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1722	30.12	1.35	12	2.01	171.00	3804.00	7280	20230419	-29.26	2405	20221013	114.14	7280	-29.26	20230419	2785	84.92	20230103	7280	-29.26	20230419	2405	114.14	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N
177	20230801	090312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	180	2	3.54	1089075180	208530	17.33	5220	5290	5160	6600	3560	5080	5222.70	2.49	0	-27290	5233	5156	5043	4966	4853	5195	5005	167	1520	500	3040	10	1	33442000	1759	30.76	1.38	12	0.62	171.00	3804.00	7280	20230419	-27.75	2405	20221013	118.71	7280	-27.75	20230419	2785	88.87	20230103	7280	-27.75	20230419	2405	118.71	20221013	5.03	N	025820	500	167 억		832137	N	N	3	N	00	N