KissMeData/460850/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	161316	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8150	-300	5	-3.55	3063501080	372937	44.73	8430	8490	8090	10980	5920	8450	8214.59	29.96	0	21832	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2437	0.00	0.00	12	1.25	0.00	0.00	20200	20230616	-59.65	7110	20230825	14.63	20200	-59.65	20230616	7110	14.63	20230825	20200	-59.65	20230616	7110	14.63	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	115	N	00	N
3	20230831	151642	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8120	-330	5	-3.91	2883141340	350791	42.07	8430	8490	8090	10980	5920	8450	8218.94	29.96	0	22763	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2428	0.00	0.00	12	1.17	0.00	0.00	20200	20230616	-59.80	7110	20230825	14.21	20200	-59.80	20230616	7110	14.21	20230825	20200	-59.80	20230616	7110	14.21	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
4	20230831	141813	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8140	-310	5	-3.67	2541537860	308841	37.04	8430	8490	8090	10980	5920	8450	8229.24	29.96	0	25297	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2434	0.00	0.00	12	1.03	0.00	0.00	20200	20230616	-59.70	7110	20230825	14.49	20200	-59.70	20230616	7110	14.49	20230825	20200	-59.70	20230616	7110	14.49	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
5	20230831	131734	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8170	-280	5	-3.31	2274107690	276085	33.11	8430	8490	8090	10980	5920	8450	8236.95	29.96	0	22176	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2443	0.00	0.00	12	0.92	0.00	0.00	20200	20230616	-59.55	7110	20230825	14.91	20200	-59.55	20230616	7110	14.91	20230825	20200	-59.55	20230616	7110	14.91	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
6	20230831	121836	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8120	-330	5	-3.91	1971232590	238882	28.65	8430	8490	8090	10980	5920	8450	8251.87	29.96	0	11969	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2428	0.00	0.00	12	0.80	0.00	0.00	20200	20230616	-59.80	7110	20230825	14.21	20200	-59.80	20230616	7110	14.21	20230825	20200	-59.80	20230616	7110	14.21	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
7	20230831	112318	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8210	-240	5	-2.84	1197674300	144063	17.28	8430	8490	8210	10980	5920	8450	8313.50	29.96	0	-1871	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2455	0.00	0.00	12	0.48	0.00	0.00	20200	20230616	-59.36	7110	20230825	15.47	20200	-59.36	20230616	7110	15.47	20230825	20200	-59.36	20230616	7110	15.47	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
8	20230831	101925	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8290	-160	5	-1.89	834673930	100104	12.01	8430	8490	8210	10980	5920	8450	8338.02	29.96	0	8141	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2479	0.00	0.00	12	0.33	0.00	0.00	20200	20230616	-58.96	7110	20230825	16.60	20200	-58.96	20230616	7110	16.60	20230825	20200	-58.96	20230616	7110	16.60	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
9	20230831	091800	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8390	-60	5	-0.71	199290310	23691	2.84	8430	8490	8370	10980	5920	8450	8411.99	29.96	0	931	9003	8726	8523	8246	8043	8625	8145	1495	2530	5000	5910	10	1	29898656	2508	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-58.47	7110	20230825	18.00	20200	-58.47	20230616	7110	18.00	20230825	20200	-58.47	20230616	7110	18.00	20230825	0.59	N	460850	5000	1494 억		8957383	N	N	203	N	00	N
10	20230830	161321	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8450	-210	5	-2.42	7019125450	829138	11.50	8510	8800	8320	11250	6070	8660	8465.58	30.05	0	32071	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2526	0.00	0.00	12	2.77	0.00	0.00	20200	20230616	-58.17	7110	20230825	18.85	20200	-58.17	20230616	7110	18.85	20230825	20200	-58.17	20230616	7110	18.85	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	203	N	00	N
11	20230830	151613	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8400	-260	5	-3.00	6841512160	808041	11.21	8510	8800	8320	11250	6070	8660	8466.76	30.05	0	28977	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2511	0.00	0.00	12	2.70	0.00	0.00	20200	20230616	-58.42	7110	20230825	18.14	20200	-58.42	20230616	7110	18.14	20230825	20200	-58.42	20230616	7110	18.14	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
12	20230830	141716	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8440	-220	5	-2.54	6373434710	752366	10.44	8510	8800	8320	11250	6070	8660	8471.15	30.05	0	32903	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2523	0.00	0.00	12	2.52	0.00	0.00	20200	20230616	-58.22	7110	20230825	18.71	20200	-58.22	20230616	7110	18.71	20230825	20200	-58.22	20230616	7110	18.71	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
13	20230830	131716	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8480	-180	5	-2.08	6024008500	710910	9.86	8510	8800	8320	11250	6070	8660	8473.62	30.05	0	35933	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2535	0.00	0.00	12	2.38	0.00	0.00	20200	20230616	-58.02	7110	20230825	19.27	20200	-58.02	20230616	7110	19.27	20230825	20200	-58.02	20230616	7110	19.27	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
14	20230830	121728	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8460	-200	5	-2.31	5646669750	666519	9.25	8510	8800	8320	11250	6070	8660	8471.84	30.05	0	29417	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2529	0.00	0.00	12	2.23	0.00	0.00	20200	20230616	-58.12	7110	20230825	18.99	20200	-58.12	20230616	7110	18.99	20230825	20200	-58.12	20230616	7110	18.99	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
15	20230830	112300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8430	-230	5	-2.66	3562568000	423476	5.88	8510	8510	8320	11250	6070	8660	8412.60	30.05	0	72610	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2520	0.00	0.00	12	1.42	0.00	0.00	20200	20230616	-58.27	7110	20230825	18.57	20200	-58.27	20230616	7110	18.57	20230825	20200	-58.27	20230616	7110	18.57	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
16	20230830	101820	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8400	-260	5	-3.00	2981541260	354197	4.91	8510	8510	8320	11250	6070	8660	8417.65	30.05	0	64345	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2511	0.00	0.00	12	1.18	0.00	0.00	20200	20230616	-58.42	7110	20230825	18.14	20200	-58.42	20230616	7110	18.14	20230825	20200	-58.42	20230616	7110	18.14	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
17	20230830	091723	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8350	-310	5	-3.58	1835733580	217701	3.02	8510	8510	8320	11250	6070	8660	8432.22	30.05	0	28770	11000	9830	8940	7770	6880	10415	8355	1495	2590	5000	6060	10	1	29898656	2497	0.00	0.00	12	0.73	0.00	0.00	20200	20230616	-58.66	7110	20230825	17.44	20200	-58.66	20230616	7110	17.44	20230825	20200	-58.66	20230616	7110	17.44	20230825	0.61	N	460850	5000	1494 억		8983183	N	N	125	N	00	N
18	20230829	161315	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8660	880	2	11.31	68780879340	7159781	7200.17	8060	10110	8050	10110	5450	7780	9607.93	30.21	0	-23619	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2589	0.00	0.00	12	23.95	0.00	0.00	20200	20230616	-57.13	7110	20230825	21.80	20200	-57.13	20230616	7110	21.80	20230825	20200	-57.13	20230616	7110	21.80	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	125	N	00	N
19	20230829	151628	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8680	900	2	11.57	68098500480	7081231	7121.18	8060	10110	8050	10110	5450	7780	9617.26	30.21	0	-29694	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2595	0.00	0.00	12	23.68	0.00	0.00	20200	20230616	-57.03	7110	20230825	22.08	20200	-57.03	20230616	7110	22.08	20230825	20200	-57.03	20230616	7110	22.08	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
20	20230829	141821	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8720	940	2	12.08	62254942230	6414711	6450.90	8060	10110	8050	10110	5450	7780	9705.60	30.21	0	-93509	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2607	0.00	0.00	12	21.45	0.00	0.00	20200	20230616	-56.83	7110	20230825	22.64	20200	-56.83	20230616	7110	22.64	20230825	20200	-56.83	20230616	7110	22.64	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
21	20230829	131703	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9690	1910	2	24.55	54392623930	5563432	5594.82	8060	10110	8050	10110	5450	7780	9777.50	30.21	0	-59791	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2897	0.00	0.00	12	18.61	0.00	0.00	20200	20230616	-52.03	7110	20230825	36.29	20200	-52.03	20230616	7110	36.29	20230825	20200	-52.03	20230616	7110	36.29	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
22	20230829	121827	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9590	1810	2	23.26	47556929120	4840284	4867.59	8060	10110	8050	10110	5450	7780	9826.05	30.21	0	-50965	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2867	0.00	0.00	12	16.19	0.00	0.00	20200	20230616	-52.52	7110	20230825	34.88	20200	-52.52	20230616	7110	34.88	20230825	20200	-52.52	20230616	7110	34.88	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
23	20230829	112534	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9830	2050	2	26.35	40104328080	4071456	4094.43	8060	10110	8050	10110	5450	7780	9851.10	30.21	0	-35826	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2939	0.00	0.00	12	13.62	0.00	0.00	20200	20230616	-51.34	7110	20230825	38.26	20200	-51.34	20230616	7110	38.26	20230825	20200	-51.34	20230616	7110	38.26	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
24	20230829	101926	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10110	2330	1	29.95	26813398650	2748248	2763.75	8060	10110	8050	10110	5450	7780	9757.93	30.21	0	-4303	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	3023	0.00	0.00	12	9.19	0.00	0.00	20200	20230616	-49.95	7110	20230825	42.19	20200	-49.95	20230616	7110	42.19	20230825	20200	-49.95	20230616	7110	42.19	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
25	20230829	091253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9030	1250	2	16.07	2672760030	300803	302.50	8060	9460	8050	10110	5450	7780	8892.54	30.21	0	-11122	8160	7970	7690	7500	7220	8065	7595	1495	2330	5000	5440	10	1	29898656	2700	0.00	0.00	12	1.01	0.00	0.00	20200	20230616	-55.30	7110	20230825	27.00	20200	-55.30	20230616	7110	27.00	20230825	20200	-55.30	20230616	7110	27.00	20230825	0.59	N	460850	5000	1494 억		9033764	N	N	54	N	00	N
26	20230828	161236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7780	390	2	5.28	721905290	93757	102.61	7410	7880	7410	9600	5180	7390	7699.73	30.12	0	19997	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2326	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-61.49	7110	20230825	9.42	20200	-61.49	20230616	7110	9.42	20230825	20200	-61.49	20230616	7110	9.42	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	54	N	00	N
27	20230828	151245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7730	340	2	4.60	693822150	90129	98.64	7410	7880	7410	9600	5180	7390	7698.10	30.12	0	19369	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2311	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-61.73	7110	20230825	8.72	20200	-61.73	20230616	7110	8.72	20230825	20200	-61.73	20230616	7110	8.72	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
28	20230828	141250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7760	370	2	5.01	611985930	79566	87.08	7410	7880	7410	9600	5180	7390	7691.55	30.12	0	18330	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2320	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-61.58	7110	20230825	9.14	20200	-61.58	20230616	7110	9.14	20230825	20200	-61.58	20230616	7110	9.14	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
29	20230828	131301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7790	400	2	5.41	554814840	72219	79.04	7410	7880	7410	9600	5180	7390	7682.39	30.12	0	16886	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2329	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-61.44	7110	20230825	9.56	20200	-61.44	20230616	7110	9.56	20230825	20200	-61.44	20230616	7110	9.56	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
30	20230828	121250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7690	300	2	4.06	328837840	43122	47.19	7410	7720	7410	9600	5180	7390	7625.76	30.12	0	12574	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2299	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-61.93	7110	20230825	8.16	20200	-61.93	20230616	7110	8.16	20230825	20200	-61.93	20230616	7110	8.16	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
31	20230828	111245	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7680	290	2	3.92	250830160	32960	36.07	7410	7720	7410	9600	5180	7390	7610.14	30.12	0	9401	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2296	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-61.98	7110	20230825	8.02	20200	-61.98	20230616	7110	8.02	20230825	20200	-61.98	20230616	7110	8.02	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
32	20230828	101231	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7620	230	2	3.11	117875880	15608	17.08	7410	7620	7410	9600	5180	7390	7552.27	30.12	0	4649	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2278	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-62.28	7110	20230825	7.17	20200	-62.28	20230616	7110	7.17	20230825	20200	-62.28	20230616	7110	7.17	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
33	20230828	091249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7500	110	2	1.49	18983460	2545	2.79	7410	7500	7410	9600	5180	7390	7459.12	30.12	0	246	7843	7616	7363	7136	6883	7490	7010	1495	2210	5000	5170	10	1	29898656	2242	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-62.87	7110	20230825	5.49	20200	-62.87	20230616	7110	5.49	20230825	20200	-62.87	20230616	7110	5.49	20230825	0.59	N	460850	5000	1494 억		9005495	N	N	101	N	00	N
34	20230825	161238	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7390	-210	5	-2.76	672339540	90797	126.13	7590	7590	7110	9880	5320	7600	7404.88	30.16	0	-4714	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2210	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-63.42	7110	20230825	3.94	20200	-63.42	20230616	7110	3.94	20230825	20200	-63.42	20230616	7110	3.94	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	101	N	00	N
35	20230825	151248	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7400	-200	5	-2.63	632178220	85361	118.58	7590	7590	7110	9880	5320	7600	7405.94	30.16	0	-3971	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2213	0.00	0.00	12	0.29	0.00	0.00	20200	20230616	-63.37	7110	20230825	4.08	20200	-63.37	20230616	7110	4.08	20230825	20200	-63.37	20230616	7110	4.08	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
36	20230825	141246	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7340	-260	5	-3.42	553745220	74741	103.82	7590	7590	7110	9880	5320	7600	7408.85	30.16	0	-4043	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2195	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-63.66	7110	20230825	3.23	20200	-63.66	20230616	7110	3.23	20230825	20200	-63.66	20230616	7110	3.23	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
37	20230825	131241	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7380	-220	5	-2.89	391636480	52761	73.29	7590	7590	7110	9880	5320	7600	7422.84	30.16	0	-4543	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2207	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-63.47	7110	20230825	3.80	20200	-63.47	20230616	7110	3.80	20230825	20200	-63.47	20230616	7110	3.80	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
38	20230825	121243	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7430	-170	5	-2.24	335115530	45134	62.70	7590	7590	7110	9880	5320	7600	7424.90	30.16	0	-2523	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2221	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-63.22	7110	20230825	4.50	20200	-63.22	20230616	7110	4.50	20230825	20200	-63.22	20230616	7110	4.50	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
39	20230825	111242	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7470	-130	5	-1.71	275545830	37144	51.60	7590	7590	7110	9880	5320	7600	7418.31	30.16	0	-340	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2233	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-63.02	7110	20230825	5.06	20200	-63.02	20230616	7110	5.06	20230825	20200	-63.02	20230616	7110	5.06	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
40	20230825	101247	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7360	-240	5	-3.16	188785220	25460	35.37	7590	7590	7110	9880	5320	7600	7414.97	30.16	0	-3157	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2201	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-63.56	7110	20230825	3.52	20200	-63.56	20230616	7110	3.52	20230825	20200	-63.56	20230616	7110	3.52	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
41	20230825	091239	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7460	-140	5	-1.84	65707800	8895	12.36	7590	7590	7110	9880	5320	7600	7387.05	30.16	0	-1785	7960	7780	7600	7420	7240	7870	7510	1495	2280	5000	5320	10	1	29898656	2230	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-63.07	7110	20230825	4.92	20200	-63.07	20230616	7110	4.92	20230825	20200	-63.07	20230616	7110	4.92	20230825	0.60	N	460850	5000	1494 억		9016844	N	N	44	N	00	N
42	20230824	161233	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7600	130	2	1.74	540541280	71828	55.63	7420	7780	7420	9710	5230	7470	7525.49	30.12	0	12662	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2272	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-62.38	7420	20230824	2.43	20200	-62.38	20230616	7420	2.43	20230824	20200	-62.38	20230616	7420	2.43	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	44	N	00	N
43	20230824	151231	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7660	190	2	2.54	491837980	65442	50.68	7420	7780	7420	9710	5230	7470	7515.63	30.12	0	13659	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2290	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-62.08	7420	20230824	3.23	20200	-62.08	20230616	7420	3.23	20230824	20200	-62.08	20230616	7420	3.23	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
44	20230824	141234	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7550	80	2	1.07	389730820	52034	40.30	7420	7560	7420	9710	5230	7470	7489.93	30.12	0	12269	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2257	0.00	0.00	12	0.17	0.00	0.00	20200	20230616	-62.62	7420	20230824	1.75	20200	-62.62	20230616	7420	1.75	20230824	20200	-62.62	20230616	7420	1.75	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
45	20230824	131234	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7490	20	2	0.27	330313310	44149	34.19	7420	7550	7420	9710	5230	7470	7481.78	30.12	0	8239	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2239	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-62.92	7420	20230824	0.94	20200	-62.92	20230616	7420	0.94	20230824	20200	-62.92	20230616	7420	0.94	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
46	20230824	121240	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7500	30	2	0.40	243267090	32544	25.20	7420	7550	7420	9710	5230	7470	7475.02	30.12	0	3887	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2242	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-62.87	7420	20230824	1.08	20200	-62.87	20230616	7420	1.08	20230824	20200	-62.87	20230616	7420	1.08	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
47	20230824	111231	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7490	20	2	0.27	210973060	28246	21.88	7420	7550	7420	9710	5230	7470	7469.13	30.12	0	4031	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2239	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-62.92	7420	20230824	0.94	20200	-62.92	20230616	7420	0.94	20230824	20200	-62.92	20230616	7420	0.94	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
48	20230824	101230	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7470	0	3	0.00	137432000	18401	14.25	7420	7550	7420	9710	5230	7470	7468.72	30.12	0	3131	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2233	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-63.02	7420	20230824	0.67	20200	-63.02	20230616	7420	0.67	20230824	20200	-63.02	20230616	7420	0.67	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
49	20230824	091235	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7500	30	2	0.40	21439770	2866	2.22	7420	7530	7420	9710	5230	7470	7480.73	30.12	0	642	7776	7622	7546	7392	7316	7585	7355	1495	2240	5000	5220	10	1	29898656	2242	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-62.87	7420	20230824	1.08	20200	-62.87	20230616	7420	1.08	20230824	20200	-62.87	20230616	7420	1.08	20230824	0.59	N	460850	5000	1494 억		9005101	N	N	11	N	00	N
50	20230823	161226	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7470	-190	5	-2.48	972931510	128687	169.29	7670	7700	7470	9950	5370	7660	7560.52	30.27	0	-40227	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2233	0.00	0.00	12	0.43	0.00	0.00	20200	20230616	-63.02	7470	20230823	0.00	20200	-63.02	20230616	7470	0.00	20230823	20200	-63.02	20230616	7470	0.00	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	11	N	00	N
51	20230823	151227	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7490	-170	5	-2.22	931281520	123116	161.96	7670	7700	7480	9950	5370	7660	7564.26	30.27	0	-38792	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2239	0.00	0.00	12	0.41	0.00	0.00	20200	20230616	-62.92	7480	20230823	0.13	20200	-62.92	20230616	7480	0.13	20230823	20200	-62.92	20230616	7480	0.13	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
52	20230823	141232	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7510	-150	5	-1.96	768553970	101440	133.44	7670	7700	7490	9950	5370	7660	7576.44	30.27	0	-30067	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2245	0.00	0.00	12	0.34	0.00	0.00	20200	20230616	-62.82	7490	20230823	0.27	20200	-62.82	20230616	7490	0.27	20230823	20200	-62.82	20230616	7490	0.27	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
53	20230823	131224	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7520	-140	5	-1.83	626053790	82456	108.47	7670	7700	7520	9950	5370	7660	7592.58	30.27	0	-26417	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2248	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-62.77	7520	20230823	0.00	20200	-62.77	20230616	7520	0.00	20230823	20200	-62.77	20230616	7520	0.00	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
54	20230823	121234	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7550	-110	5	-1.44	485739330	63866	84.02	7670	7700	7550	9950	5370	7660	7605.60	30.27	0	-15468	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2257	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-62.62	7550	20230823	0.00	20200	-62.62	20230616	7550	0.00	20230823	20200	-62.62	20230616	7550	0.00	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
55	20230823	111229	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7590	-70	5	-0.91	320467070	42041	55.30	7670	7700	7580	9950	5370	7660	7622.73	30.27	0	-12487	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2269	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-62.43	7580	20230823	0.13	20200	-62.43	20230616	7580	0.13	20230823	20200	-62.43	20230616	7580	0.13	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
56	20230823	101229	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7640	-20	5	-0.26	173709450	22740	29.91	7670	7700	7610	9950	5370	7660	7638.94	30.27	0	-5318	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2284	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-62.18	7610	20230823	0.39	20200	-62.18	20230616	7610	0.39	20230823	20200	-62.18	20230616	7610	0.39	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
57	20230823	091238	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7620	-40	5	-0.52	66841650	8750	11.51	7670	7700	7610	9950	5370	7660	7639.05	30.27	0	-1716	7820	7740	7690	7610	7560	7715	7585	1495	2290	5000	5360	10	1	29898656	2278	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-62.28	7610	20230823	0.13	20200	-62.28	20230616	7610	0.13	20230823	20200	-62.28	20230616	7610	0.13	20230823	0.58	N	460850	5000	1494 억		9049132	N	N	0	N	00	N
58	20230822	161221	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7660	-70	5	-0.91	576632280	75132	78.22	7710	7770	7640	10040	5420	7730	7674.92	30.30	0	-17414	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2290	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-62.08	7640	20230822	0.26	20200	-62.08	20230616	7640	0.26	20230822	20200	-62.08	20230616	7640	0.26	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
59	20230822	151221	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7660	-70	5	-0.91	498381150	64922	67.59	7710	7770	7640	10040	5420	7730	7676.61	30.30	0	-10679	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2290	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-62.08	7640	20230822	0.26	20200	-62.08	20230616	7640	0.26	20230822	20200	-62.08	20230616	7640	0.26	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
60	20230822	141221	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7670	-60	5	-0.78	451515940	58810	61.23	7710	7770	7640	10040	5420	7730	7677.54	30.30	0	-9339	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2293	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-62.03	7640	20230822	0.39	20200	-62.03	20230616	7640	0.39	20230822	20200	-62.03	20230616	7640	0.39	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
61	20230822	131219	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7680	-50	5	-0.65	399011980	51967	54.10	7710	7770	7640	10040	5420	7730	7678.18	30.30	0	-8042	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2296	0.00	0.00	12	0.17	0.00	0.00	20200	20230616	-61.98	7640	20230822	0.52	20200	-61.98	20230616	7640	0.52	20230822	20200	-61.98	20230616	7640	0.52	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
62	20230822	121203	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7670	-60	5	-0.78	364907310	47529	49.48	7710	7770	7640	10040	5420	7730	7677.57	30.30	0	-8538	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2293	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-62.03	7640	20230822	0.39	20200	-62.03	20230616	7640	0.39	20230822	20200	-62.03	20230616	7640	0.39	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
63	20230822	111217	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7660	-70	5	-0.91	327208950	42612	44.36	7710	7770	7640	10040	5420	7730	7678.80	30.30	0	-7863	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2290	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-62.08	7640	20230822	0.26	20200	-62.08	20230616	7640	0.26	20230822	20200	-62.08	20230616	7640	0.26	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
64	20230822	101217	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7680	-50	5	-0.65	197743260	25711	26.77	7710	7770	7650	10040	5420	7730	7691.00	30.30	0	-6523	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2296	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-61.98	7650	20230822	0.39	20200	-61.98	20230616	7650	0.39	20230822	20200	-61.98	20230616	7650	0.39	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
65	20230822	091214	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7730	0	3	0.00	24771800	3198	3.33	7710	7770	7710	10040	5420	7730	7746.03	30.30	0	64	8056	7892	7806	7642	7556	7975	7725	1495	2310	5000	5410	10	1	29898656	2311	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-61.73	7710	20230822	0.26	20200	-61.73	20230616	7710	0.26	20230822	20200	-61.73	20230616	7710	0.26	20230822	0.58	N	460850	5000	1494 억		9060779	N	N	24	N	00	N
66	20230821	161212	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7730	-100	5	-1.28	703591910	90018	70.16	7720	7970	7720	10170	5490	7830	7816.13	30.32	0	6358	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2311	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-61.73	7720	20230821	0.13	20200	-61.73	20230616	7720	0.13	20230821	20200	-61.73	20230616	7720	0.13	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	24	N	00	N
67	20230821	151220	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7780	-50	5	-0.64	609256380	77842	60.67	7720	7970	7720	10170	5490	7830	7826.83	30.32	0	3486	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2326	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-61.49	7720	20230821	0.78	20200	-61.49	20230616	7720	0.78	20230821	20200	-61.49	20230616	7720	0.78	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
68	20230821	141213	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7780	-50	5	-0.64	477063670	60865	47.44	7720	7970	7720	10170	5490	7830	7838.06	30.32	0	2592	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2326	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-61.49	7720	20230821	0.78	20200	-61.49	20230616	7720	0.78	20230821	20200	-61.49	20230616	7720	0.78	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
69	20230821	131229	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7820	-10	5	-0.13	316847860	40302	31.41	7720	7970	7720	10170	5490	7830	7861.84	30.32	0	-1112	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2338	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-61.29	7720	20230821	1.30	20200	-61.29	20230616	7720	1.30	20230821	20200	-61.29	20230616	7720	1.30	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
70	20230821	121225	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7830	0	3	0.00	263093850	33431	26.06	7720	7970	7720	10170	5490	7830	7869.76	30.32	0	-1530	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2341	0.00	0.00	12	0.11	0.00	0.00	20200	20230616	-61.24	7720	20230821	1.42	20200	-61.24	20230616	7720	1.42	20230821	20200	-61.24	20230616	7720	1.42	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
71	20230821	111213	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7840	10	2	0.13	223635260	28392	22.13	7720	7970	7720	10170	5490	7830	7876.70	30.32	0	-1008	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2344	0.00	0.00	12	0.09	0.00	0.00	20200	20230616	-61.19	7720	20230821	1.55	20200	-61.19	20230616	7720	1.55	20230821	20200	-61.19	20230616	7720	1.55	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
72	20230821	101212	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7880	50	2	0.64	148106330	18791	14.65	7720	7970	7720	10170	5490	7830	7881.77	30.32	0	1324	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2356	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-60.99	7720	20230821	2.07	20200	-60.99	20230616	7720	2.07	20230821	20200	-60.99	20230616	7720	2.07	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
73	20230821	091223	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7820	-10	5	-0.13	38572180	4947	3.86	7720	7890	7720	10170	5490	7830	7797.09	30.32	0	-603	8090	7960	7840	7710	7590	7900	7650	1495	2340	5000	5480	10	1	29898656	2338	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-61.29	7720	20230821	1.30	20200	-61.29	20230616	7720	1.30	20230821	20200	-61.29	20230616	7720	1.30	20230821	0.58	N	460850	5000	1494 억		9064641	N	N	27	N	00	N
74	20230818	161213	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7830	-170	5	-2.12	995880310	128010	92.78	7860	7970	7720	10400	5600	8000	7779.68	30.38	0	-12706	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2341	0.00	0.00	12	0.43	0.00	0.00	20200	20230616	-61.24	7720	20230818	1.42	20200	-61.24	20230616	7720	1.42	20230818	20200	-61.24	20230616	7720	1.42	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	27	N	00	N
75	20230818	151203	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7790	-210	5	-2.62	969414690	124620	90.32	7860	7970	7720	10400	5600	8000	7778.97	30.38	0	-13700	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2329	0.00	0.00	12	0.42	0.00	0.00	20200	20230616	-61.44	7720	20230818	0.91	20200	-61.44	20230616	7720	0.91	20230818	20200	-61.44	20230616	7720	0.91	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
76	20230818	141214	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7770	-230	5	-2.88	601174590	77145	55.91	7860	7970	7720	10400	5600	8000	7792.79	30.38	0	-9678	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2323	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-61.53	7720	20230818	0.65	20200	-61.53	20230616	7720	0.65	20230818	20200	-61.53	20230616	7720	0.65	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
77	20230818	131205	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7800	-200	5	-2.50	523733350	67197	48.70	7860	7970	7720	10400	5600	8000	7794.00	30.38	0	-5929	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2332	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-61.39	7720	20230818	1.04	20200	-61.39	20230616	7720	1.04	20230818	20200	-61.39	20230616	7720	1.04	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
78	20230818	121218	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7800	-200	5	-2.50	479243650	61485	44.56	7860	7970	7720	10400	5600	8000	7794.48	30.38	0	-5314	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2332	0.00	0.00	12	0.21	0.00	0.00	20200	20230616	-61.39	7720	20230818	1.04	20200	-61.39	20230616	7720	1.04	20230818	20200	-61.39	20230616	7720	1.04	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
79	20230818	111208	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7860	-140	5	-1.75	375734800	48242	34.97	7860	7970	7720	10400	5600	8000	7788.54	30.38	0	-6557	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2350	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-61.09	7720	20230818	1.81	20200	-61.09	20230616	7720	1.81	20230818	20200	-61.09	20230616	7720	1.81	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
80	20230818	101215	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7780	-220	5	-2.75	269408640	34617	25.09	7860	7970	7720	10400	5600	8000	7782.55	30.38	0	-10241	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2326	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-61.49	7720	20230818	0.78	20200	-61.49	20230616	7720	0.78	20230818	20200	-61.49	20230616	7720	0.78	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
81	20230818	091219	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7760	-240	5	-3.00	115075170	14754	10.69	7860	7970	7720	10400	5600	8000	7799.59	30.38	0	-6011	8440	8220	8030	7810	7620	8125	7715	1495	2400	5000	5600	10	1	29898656	2320	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-61.58	7720	20230818	0.52	20200	-61.58	20230616	7720	0.52	20230818	20200	-61.58	20230616	7720	0.52	20230818	0.62	N	460850	5000	1494 억		9082735	N	N	55	N	00	N
82	20230817	161215	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8000	-190	5	-2.32	1092268570	137550	87.87	8110	8250	7840	10640	5740	8190	7940.71	30.43	0	-14470	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2392	0.00	0.00	12	0.46	0.00	0.00	20200	20230616	-60.40	7840	20230817	2.04	20200	-60.40	20230616	7840	2.04	20230817	20200	-60.40	20230616	7840	2.04	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	55	N	00	N
83	20230817	151221	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7990	-200	5	-2.44	1040063430	131021	83.70	8110	8250	7840	10640	5740	8190	7938.14	30.43	0	-16681	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2389	0.00	0.00	12	0.44	0.00	0.00	20200	20230616	-60.45	7840	20230817	1.91	20200	-60.45	20230616	7840	1.91	20230817	20200	-60.45	20230616	7840	1.91	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
84	20230817	141215	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8020	-170	5	-2.08	968267620	122047	77.97	8110	8250	7840	10640	5740	8190	7933.56	30.43	0	-15889	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2398	0.00	0.00	12	0.41	0.00	0.00	20200	20230616	-60.30	7840	20230817	2.30	20200	-60.30	20230616	7840	2.30	20230817	20200	-60.30	20230616	7840	2.30	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
85	20230817	131207	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8020	-170	5	-2.08	920896740	116138	74.19	8110	8250	7840	10640	5740	8190	7929.33	30.43	0	-16393	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2398	0.00	0.00	12	0.39	0.00	0.00	20200	20230616	-60.30	7840	20230817	2.30	20200	-60.30	20230616	7840	2.30	20230817	20200	-60.30	20230616	7840	2.30	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
86	20230817	121211	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	8040	-150	5	-1.83	835498120	105490	67.39	8110	8250	7840	10640	5740	8190	7920.16	30.43	0	-19545	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2404	0.00	0.00	12	0.35	0.00	0.00	20200	20230616	-60.20	7840	20230817	2.55	20200	-60.20	20230616	7840	2.55	20230817	20200	-60.20	20230616	7840	2.55	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
87	20230817	111211	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7900	-290	5	-3.54	732024720	92490	59.09	8110	8250	7840	10640	5740	8190	7914.64	30.43	0	-20757	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2362	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-60.89	7840	20230817	0.77	20200	-60.89	20230616	7840	0.77	20230817	20200	-60.89	20230616	7840	0.77	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
88	20230817	101206	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7910	-280	5	-3.42	439499280	55402	35.39	8110	8250	7860	10640	5740	8190	7932.91	30.43	0	-7518	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2365	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-60.84	7860	20230817	0.64	20200	-60.84	20230616	7860	0.64	20230817	20200	-60.84	20230616	7860	0.64	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
89	20230817	091205	00	50.00	KOSPI	신저가	철강.금속	N	N	N	N	50	N	7900	-290	5	-3.54	198535790	24917	15.92	8110	8250	7860	10640	5740	8190	7967.88	30.43	0	-2404	8663	8426	8263	8026	7863	8345	7945	1495	2450	5000	5730	10	1	29898656	2362	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-60.89	7860	20230817	0.51	20200	-60.89	20230616	7860	0.51	20230817	20200	-60.89	20230616	7860	0.51	20230817	0.61	N	460850	5000	1494 억		9098231	N	N	184	N	00	N
90	20230816	161211	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8190	-320	5	-3.76	1283376970	156265	121.94	8370	8500	8100	11060	5960	8510	8212.82	30.42	0	5752	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2449	0.00	0.00	12	0.52	0.00	0.00	20200	20230616	-59.46	8020	20230727	2.12	20200	-59.46	20230616	8020	2.12	20230727	20200	-59.46	20230616	8020	2.12	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	184	N	00	N
91	20230816	151212	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8120	-390	5	-4.58	1230559280	149818	116.91	8370	8500	8100	11060	5960	8510	8213.69	30.42	0	7319	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2428	0.00	0.00	12	0.50	0.00	0.00	20200	20230616	-59.80	8020	20230727	1.25	20200	-59.80	20230616	8020	1.25	20230727	20200	-59.80	20230616	8020	1.25	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
92	20230816	141209	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8210	-300	5	-3.53	1053822860	128144	100.00	8370	8500	8100	11060	5960	8510	8223.74	30.42	0	9662	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2455	0.00	0.00	12	0.43	0.00	0.00	20200	20230616	-59.36	8020	20230727	2.37	20200	-59.36	20230616	8020	2.37	20230727	20200	-59.36	20230616	8020	2.37	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
93	20230816	131207	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8240	-270	5	-3.17	677750780	82172	64.12	8370	8500	8180	11060	5960	8510	8247.95	30.42	0	13454	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2464	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-59.21	8020	20230727	2.74	20200	-59.21	20230616	8020	2.74	20230727	20200	-59.21	20230616	8020	2.74	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
94	20230816	121226	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8260	-250	5	-2.94	630223140	76412	59.63	8370	8500	8180	11060	5960	8510	8247.70	30.42	0	13215	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2470	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-59.11	8020	20230727	2.99	20200	-59.11	20230616	8020	2.99	20230727	20200	-59.11	20230616	8020	2.99	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
95	20230816	111222	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8240	-270	5	-3.17	540060060	65497	51.11	8370	8500	8180	11060	5960	8510	8245.57	30.42	0	11555	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2464	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-59.21	8020	20230727	2.74	20200	-59.21	20230616	8020	2.74	20230727	20200	-59.21	20230616	8020	2.74	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
96	20230816	101212	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8280	-230	5	-2.70	439691250	53357	41.64	8370	8500	8180	11060	5960	8510	8240.55	30.42	0	7333	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2476	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-59.01	8020	20230727	3.24	20200	-59.01	20230616	8020	3.24	20230727	20200	-59.01	20230616	8020	3.24	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
97	20230816	091205	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8250	-260	5	-3.06	111901220	13496	10.53	8370	8500	8210	11060	5960	8510	8291.42	30.42	0	2974	9063	8786	8623	8346	8183	8705	8265	1495	2550	5000	5950	10	1	29898656	2467	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-59.16	8020	20230727	2.87	20200	-59.16	20230616	8020	2.87	20230727	20200	-59.16	20230616	8020	2.87	20230727	0.63	N	460850	5000	1494 억		9094599	N	N	1597	N	00	N
98	20230814	161154	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8510	-370	5	-4.17	1082216260	126555	129.18	8880	8900	8460	11540	6220	8880	8551.36	30.56	0	-44974	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2544	0.00	0.00	12	0.42	0.00	0.00	20200	20230616	-57.87	8020	20230727	6.11	20200	-57.87	20230616	8020	6.11	20230727	20200	-57.87	20230616	8020	6.11	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1597	N	00	N
99	20230814	151152	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8520	-360	5	-4.05	1010607320	118143	120.60	8880	8900	8460	11540	6220	8880	8554.10	30.56	0	-44527	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2547	0.00	0.00	12	0.40	0.00	0.00	20200	20230616	-57.82	8020	20230727	6.23	20200	-57.82	20230616	8020	6.23	20230727	20200	-57.82	20230616	8020	6.23	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
100	20230814	141155	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8510	-370	5	-4.17	903093170	105524	107.71	8880	8900	8460	11540	6220	8880	8558.17	30.56	0	-43724	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2544	0.00	0.00	12	0.35	0.00	0.00	20200	20230616	-57.87	8020	20230727	6.11	20200	-57.87	20230616	8020	6.11	20230727	20200	-57.87	20230616	8020	6.11	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
101	20230814	131141	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8520	-360	5	-4.05	791353210	92405	94.32	8880	8900	8460	11540	6220	8880	8563.96	30.56	0	-38598	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2547	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-57.82	8020	20230727	6.23	20200	-57.82	20230616	8020	6.23	20230727	20200	-57.82	20230616	8020	6.23	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
102	20230814	121151	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8530	-350	5	-3.94	729513970	85157	86.93	8880	8900	8460	11540	6220	8880	8566.69	30.56	0	-38939	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2550	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-57.77	8020	20230727	6.36	20200	-57.77	20230616	8020	6.36	20230727	20200	-57.77	20230616	8020	6.36	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
103	20230814	111142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8500	-380	5	-4.28	670793350	78261	79.89	8880	8900	8460	11540	6220	8880	8571.23	30.56	0	-36229	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2541	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-57.92	8020	20230727	5.99	20200	-57.92	20230616	8020	5.99	20230727	20200	-57.92	20230616	8020	5.99	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
104	20230814	101148	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8490	-390	5	-4.39	507863670	59113	60.34	8880	8900	8460	11540	6220	8880	8591.40	30.56	0	-29931	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2538	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-57.97	8020	20230727	5.86	20200	-57.97	20230616	8020	5.86	20230727	20200	-57.97	20230616	8020	5.86	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
105	20230814	091142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8660	-220	5	-2.48	137610310	15691	16.02	8880	8900	8600	11540	6220	8880	8770.01	30.56	0	-7727	9266	9072	8976	8782	8686	9025	8735	1495	2660	5000	6210	10	1	29898656	2589	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-57.13	8020	20230727	7.98	20200	-57.13	20230616	8020	7.98	20230727	20200	-57.13	20230616	8020	7.98	20230727	0.61	N	460850	5000	1494 억		9137400	N	N	1807	N	00	N
106	20230811	161142	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8880	-120	5	-1.33	868127680	96815	132.85	9030	9170	8880	11700	6300	9000	8967.01	30.64	0	-24572	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2655	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-56.04	8020	20230727	10.72	20200	-56.04	20230616	8020	10.72	20230727	20200	-56.04	20230616	8020	10.72	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	1807	N	00	N
107	20230811	151135	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8890	-110	5	-1.22	737333830	82099	112.66	9030	9170	8890	11700	6300	9000	8981.03	30.64	0	-22125	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2658	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-55.99	8020	20230727	10.85	20200	-55.99	20230616	8020	10.85	20230727	20200	-55.99	20230616	8020	10.85	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
108	20230811	141133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8960	-40	5	-0.44	479390700	53227	73.04	9030	9170	8960	11700	6300	9000	9006.53	30.64	0	-12583	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2679	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-55.64	8020	20230727	11.72	20200	-55.64	20230616	8020	11.72	20230727	20200	-55.64	20230616	8020	11.72	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
109	20230811	131133	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9010	10	2	0.11	408825560	45367	62.25	9030	9170	8960	11700	6300	9000	9011.52	30.64	0	-6788	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2694	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-55.40	8020	20230727	12.34	20200	-55.40	20230616	8020	12.34	20230727	20200	-55.40	20230616	8020	12.34	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
110	20230811	121123	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	0	3	0.00	319915200	35492	48.70	9030	9170	8960	11700	6300	9000	9013.73	30.64	0	-3669	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2691	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-55.45	8020	20230727	12.22	20200	-55.45	20230616	8020	12.22	20230727	20200	-55.45	20230616	8020	12.22	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
111	20230811	111124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	20	2	0.22	264373520	29331	40.25	9030	9170	8960	11700	6300	9000	9013.45	30.64	0	-3823	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2697	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
112	20230811	101117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	20	2	0.22	166732600	18507	25.40	9030	9170	8960	11700	6300	9000	9009.16	30.64	0	-3124	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2697	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
113	20230811	091132	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9030	30	2	0.33	41890210	4663	6.40	9030	9030	8960	11700	6300	9000	8983.53	30.64	0	-896	9140	9070	9000	8930	8860	9035	8895	1495	2700	5000	6300	10	1	29898656	2700	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-55.30	8020	20230727	12.59	20200	-55.30	20230616	8020	12.59	20230727	20200	-55.30	20230616	8020	12.59	20230727	0.63	N	460850	5000	1494 억		9159568	N	N	125	N	00	N
114	20230810	161119	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	-30	5	-0.33	650963820	72633	70.39	9070	9070	8930	11730	6330	9030	8962.08	30.64	1312	-1188	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2691	0.00	0.00	12	0.24	0.00	0.00	20200	20230616	-55.45	8020	20230727	12.22	20200	-55.45	20230616	8020	12.22	20230727	20200	-55.45	20230616	8020	12.22	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	125	N	00	N
115	20230810	151116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	-30	5	-0.33	617934880	68964	66.84	9070	9070	8930	11730	6330	9030	8960.25	30.64	1312	-243	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2691	0.00	0.00	12	0.23	0.00	0.00	20200	20230616	-55.45	8020	20230727	12.22	20200	-55.45	20230616	8020	12.22	20230727	20200	-55.45	20230616	8020	12.22	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
116	20230810	141116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8950	-80	5	-0.89	488804290	54552	52.87	9070	9070	8930	11730	6330	9030	8960.34	30.64	1312	556	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2676	0.00	0.00	12	0.18	0.00	0.00	20200	20230616	-55.69	8020	20230727	11.60	20200	-55.69	20230616	8020	11.60	20230727	20200	-55.69	20230616	8020	11.60	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
117	20230810	131105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8980	-50	5	-0.55	379329960	42323	41.02	9070	9070	8930	11730	6330	9030	8962.74	30.64	1312	1356	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2685	0.00	0.00	12	0.14	0.00	0.00	20200	20230616	-55.54	8020	20230727	11.97	20200	-55.54	20230616	8020	11.97	20230727	20200	-55.54	20230616	8020	11.97	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
118	20230810	121127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8980	-50	5	-0.55	268283060	29919	29.00	9070	9070	8930	11730	6330	9030	8966.98	30.64	1312	3668	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2685	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-55.54	8020	20230727	11.97	20200	-55.54	20230616	8020	11.97	20230727	20200	-55.54	20230616	8020	11.97	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
119	20230810	111128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8950	-80	5	-0.89	202845170	22639	21.94	9070	9070	8930	11730	6330	9030	8959.99	30.64	1312	1452	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2676	0.00	0.00	12	0.08	0.00	0.00	20200	20230616	-55.69	8020	20230727	11.60	20200	-55.69	20230616	8020	11.60	20230727	20200	-55.69	20230616	8020	11.60	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
120	20230810	101123	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8960	-70	5	-0.78	134548340	15003	14.54	9070	9070	8930	11730	6330	9030	8968.10	30.64	1312	1477	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2679	0.00	0.00	12	0.05	0.00	0.00	20200	20230616	-55.64	8020	20230727	11.72	20200	-55.64	20230616	8020	11.72	20230727	20200	-55.64	20230616	8020	11.72	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
121	20230810	091132	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8970	-60	5	-0.66	23131810	2577	2.50	9070	9070	8950	11730	6330	9030	8976.26	30.64	1312	-1116	9290	9160	9050	8920	8810	9105	8865	1495	2700	5000	6320	10	1	29898656	2682	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-55.59	8020	20230727	11.85	20200	-55.59	20230616	8020	11.85	20230727	20200	-55.59	20230616	8020	11.85	20230727	0.63	N	460850	5000	1494 억		9161631	N	N	990	N	00	N
122	20230809	161117	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9030	20	2	0.22	930336850	102860	80.91	9150	9180	8940	11710	6310	9010	9044.71	30.68	0	22979	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2700	0.00	0.00	12	0.34	0.00	0.00	20200	20230616	-55.30	8020	20230727	12.59	20200	-55.30	20230616	8020	12.59	20230727	20200	-55.30	20230616	8020	12.59	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	990	N	00	N
123	20230809	151105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	10	2	0.11	874124080	96631	76.01	9150	9180	8940	11710	6310	9010	9046.00	30.68	0	21209	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2697	0.00	0.00	12	0.32	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
124	20230809	141100	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	-10	5	-0.11	759040780	83855	65.96	9150	9180	8940	11710	6310	9010	9051.82	30.68	0	21485	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2691	0.00	0.00	12	0.28	0.00	0.00	20200	20230616	-55.45	8020	20230727	12.22	20200	-55.45	20230616	8020	12.22	20230727	20200	-55.45	20230616	8020	12.22	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
125	20230809	131125	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9050	40	2	0.44	508827910	56162	44.18	9150	9180	8940	11710	6310	9010	9060.00	30.68	0	20736	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2706	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-55.20	8020	20230727	12.84	20200	-55.20	20230616	8020	12.84	20230727	20200	-55.20	20230616	8020	12.84	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
126	20230809	121124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9040	30	2	0.33	425777800	46978	36.96	9150	9180	8940	11710	6310	9010	9063.34	30.68	0	16728	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2703	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-55.25	8020	20230727	12.72	20200	-55.25	20230616	8020	12.72	20230727	20200	-55.25	20230616	8020	12.72	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
127	20230809	111115	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9030	20	2	0.22	321038440	35386	27.84	9150	9180	8940	11710	6310	9010	9072.47	30.68	0	13367	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2700	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-55.30	8020	20230727	12.59	20200	-55.30	20230616	8020	12.59	20230727	20200	-55.30	20230616	8020	12.59	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
128	20230809	101104	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	10	2	0.11	201882180	22227	17.48	9150	9180	8940	11710	6310	9010	9082.75	30.68	0	8593	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2697	0.00	0.00	12	0.07	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
129	20230809	091109	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9090	80	2	0.89	31103910	3433	2.70	9150	9150	8940	11710	6310	9010	9060.27	30.68	0	-596	9470	9240	9120	8890	8770	9180	8830	1495	2700	5000	6300	10	1	29898656	2718	0.00	0.00	12	0.01	0.00	0.00	20200	20230616	-55.00	8020	20230727	13.34	20200	-55.00	20230616	8020	13.34	20230727	20200	-55.00	20230616	8020	13.34	20230727	0.64	N	460850	5000	1494 억		9172048	N	N	1	N	00	N
130	20230808	161129	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9010	-190	5	-2.07	1157001660	126750	161.94	9150	9350	9000	11960	6440	9200	9128.32	30.66	0	-4975	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2694	0.00	0.00	12	0.42	0.00	0.00	20200	20230616	-55.40	8020	20230727	12.34	20200	-55.40	20230616	8020	12.34	20230727	20200	-55.40	20230616	8020	12.34	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	1	N	00	N
131	20230808	151115	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9060	-140	5	-1.52	1103031890	120769	154.30	9150	9350	9000	11960	6440	9200	9133.40	30.66	0	-5305	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2709	0.00	0.00	12	0.40	0.00	0.00	20200	20230616	-55.15	8020	20230727	12.97	20200	-55.15	20230616	8020	12.97	20230727	20200	-55.15	20230616	8020	12.97	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
132	20230808	141110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9130	-70	5	-0.76	914142610	99881	127.61	9150	9350	9010	11960	6440	9200	9152.32	30.66	0	-7549	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2730	0.00	0.00	12	0.33	0.00	0.00	20200	20230616	-54.80	8020	20230727	13.84	20200	-54.80	20230616	8020	13.84	20230727	20200	-54.80	20230616	8020	13.84	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
133	20230808	131059	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	0	3	0.00	839680160	91747	117.22	9150	9350	9010	11960	6440	9200	9152.13	30.66	0	-6052	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2751	0.00	0.00	12	0.31	0.00	0.00	20200	20230616	-54.46	8020	20230727	14.71	20200	-54.46	20230616	8020	14.71	20230727	20200	-54.46	20230616	8020	14.71	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
134	20230808	121107	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	60	2	0.65	684064740	74943	95.75	9150	9350	9010	11960	6440	9200	9127.80	30.66	0	-3266	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2769	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-54.16	8020	20230727	15.46	20200	-54.16	20230616	8020	15.46	20230727	20200	-54.16	20230616	8020	15.46	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
135	20230808	111054	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9150	-50	5	-0.54	543467720	59722	76.30	9150	9250	9010	11960	6440	9200	9099.96	30.66	0	-3599	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2736	0.00	0.00	12	0.20	0.00	0.00	20200	20230616	-54.70	8020	20230727	14.09	20200	-54.70	20230616	8020	14.09	20230727	20200	-54.70	20230616	8020	14.09	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
136	20230808	101110	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9150	-50	5	-0.54	444081930	48851	62.41	9150	9250	9010	11960	6440	9200	9090.54	30.66	0	-4942	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2736	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-54.70	8020	20230727	14.09	20200	-54.70	20230616	8020	14.09	20230727	20200	-54.70	20230616	8020	14.09	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
137	20230808	091116	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9180	-20	5	-0.22	13382460	1462	1.87	9150	9200	9150	11960	6440	9200	9153.53	30.66	0	-310	9380	9290	9120	9030	8860	9335	9075	1495	2760	5000	6440	10	1	29898656	2745	0.00	0.00	12	0.00	0.00	0.00	20200	20230616	-54.55	8020	20230727	14.46	20200	-54.55	20230616	8020	14.46	20230727	20200	-54.55	20230616	8020	14.46	20230727	0.63	N	460850	5000	1494 억		9166053	N	N	229	N	00	N
138	20230807	161106	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	70	2	0.77	707427920	78026	57.65	9130	9210	8950	11860	6400	9130	9066.52	30.66	0	-10095	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2751	0.00	0.00	12	0.26	0.00	0.00	20200	20230616	-54.46	8020	20230727	14.71	20200	-54.46	20230616	8020	14.71	20230727	20200	-54.46	20230616	8020	14.71	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	229	N	00	N
139	20230807	151104	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9120	-10	5	-0.11	667318760	73636	54.40	9130	9210	8950	11860	6400	9130	9062.40	30.66	0	-11560	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2727	0.00	0.00	12	0.25	0.00	0.00	20200	20230616	-54.85	8020	20230727	13.72	20200	-54.85	20230616	8020	13.72	20230727	20200	-54.85	20230616	8020	13.72	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
140	20230807	141111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9060	-70	5	-0.77	509580150	56353	41.64	9130	9150	8950	11860	6400	9130	9042.64	30.66	0	-9819	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2709	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-55.15	8020	20230727	12.97	20200	-55.15	20230616	8020	12.97	20230727	20200	-55.15	20230616	8020	12.97	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
141	20230807	131058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	-130	5	-1.42	417848710	46172	34.11	9130	9150	8950	11860	6400	9130	9049.83	30.66	0	-8965	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2691	0.00	0.00	12	0.15	0.00	0.00	20200	20230616	-55.45	8020	20230727	12.22	20200	-55.45	20230616	8020	12.22	20230727	20200	-55.45	20230616	8020	12.22	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
142	20230807	121058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9060	-70	5	-0.77	354045470	39099	28.89	9130	9150	8950	11860	6400	9130	9055.10	30.66	0	-6953	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2709	0.00	0.00	12	0.13	0.00	0.00	20200	20230616	-55.15	8020	20230727	12.97	20200	-55.15	20230616	8020	12.97	20230727	20200	-55.15	20230616	8020	12.97	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
143	20230807	111048	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9040	-90	5	-0.99	277650410	30673	22.66	9130	9150	8950	11860	6400	9130	9051.94	30.66	0	-7927	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2703	0.00	0.00	12	0.10	0.00	0.00	20200	20230616	-55.25	8020	20230727	12.72	20200	-55.25	20230616	8020	12.72	20230727	20200	-55.25	20230616	8020	12.72	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
144	20230807	101102	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	-110	5	-1.20	171315620	18934	13.99	9130	9150	8950	11860	6400	9130	9048.03	30.66	0	-9691	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2697	0.00	0.00	12	0.06	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
145	20230807	091058	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	-110	5	-1.20	84677880	9312	6.88	9130	9150	8950	11860	6400	9130	9093.41	30.66	0	-6184	9790	9460	9260	8930	8730	9360	8830	1495	2730	5000	6390	10	1	29898656	2697	0.00	0.00	12	0.03	0.00	0.00	20200	20230616	-55.35	8020	20230727	12.47	20200	-55.35	20230616	8020	12.47	20230727	20200	-55.35	20230616	8020	12.47	20230727	0.62	N	460850	5000	1494 억		9166029	N	N	216	N	00	N
146	20230804	161052	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9130	-460	5	-4.80	1245165960	134900	83.44	9510	9590	9060	12460	6720	9590	9230.49	30.72	0	-16869	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2730	0.00	0.00	12	0.45	0.00	0.00	20200	20230616	-54.80	8020	20230727	13.84	20200	-54.80	20230616	8020	13.84	20230727	20200	-54.80	20230616	8020	13.84	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	216	N	00	N
147	20230804	151051	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9180	-410	5	-4.28	1147482940	124240	76.85	9510	9590	9060	12460	6720	9590	9236.02	30.72	0	-15872	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2745	0.00	0.00	12	0.42	0.00	0.00	20200	20230616	-54.55	8020	20230727	14.46	20200	-54.55	20230616	8020	14.46	20230727	20200	-54.55	20230616	8020	14.46	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
148	20230804	141105	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9110	-480	5	-5.01	1000696810	108186	66.92	9510	9590	9060	12460	6720	9590	9249.78	30.72	0	-12440	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2724	0.00	0.00	12	0.36	0.00	0.00	20200	20230616	-54.90	8020	20230727	13.59	20200	-54.90	20230616	8020	13.59	20230727	20200	-54.90	20230616	8020	13.59	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
149	20230804	131048	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9110	-480	5	-5.01	924173420	99791	61.72	9510	9590	9060	12460	6720	9590	9261.09	30.72	0	-7638	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2724	0.00	0.00	12	0.33	0.00	0.00	20200	20230616	-54.90	8020	20230727	13.59	20200	-54.90	20230616	8020	13.59	20230727	20200	-54.90	20230616	8020	13.59	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
150	20230804	121041	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9250	-340	5	-3.55	743057160	79910	49.43	9510	9590	9110	12460	6720	9590	9298.68	30.72	0	-7290	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2766	0.00	0.00	12	0.27	0.00	0.00	20200	20230616	-54.21	8020	20230727	15.34	20200	-54.21	20230616	8020	15.34	20230727	20200	-54.21	20230616	8020	15.34	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
151	20230804	111056	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9180	-410	5	-4.28	602068790	64498	39.89	9510	9590	9110	12460	6720	9590	9334.69	30.72	0	-5297	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2745	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-54.55	8020	20230727	14.46	20200	-54.55	20230616	8020	14.46	20230727	20200	-54.55	20230616	8020	14.46	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
152	20230804	101036	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9310	-280	5	-2.92	451548430	48190	29.81	9510	9590	9110	12460	6720	9590	9370.17	30.72	0	1820	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2784	0.00	0.00	12	0.16	0.00	0.00	20200	20230616	-53.91	8020	20230727	16.08	20200	-53.91	20230616	8020	16.08	20230727	20200	-53.91	20230616	8020	16.08	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
153	20230804	091036	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9410	-180	5	-1.88	68305370	7221	4.47	9510	9590	9410	12460	6720	9590	9459.27	30.72	0	926	9936	9762	9566	9392	9196	9850	9480	1495	2870	5000	6710	10	1	29898656	2813	0.00	0.00	12	0.02	0.00	0.00	20200	20230616	-53.42	8020	20230727	17.33	20200	-53.42	20230616	8020	17.33	20230727	20200	-53.42	20230616	8020	17.33	20230727	0.63	N	460850	5000	1494 억		9185707	N	N	191	N	00	N
154	20230803	161041	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9590	50	2	0.52	1545158920	161393	57.29	9540	9740	9370	12400	6680	9540	9573.93	30.65	0	-4106	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2867	0.00	0.00	12	0.54	0.00	0.00	20200	20230616	-52.52	8020	20230727	19.58	20200	-52.52	20230616	8020	19.58	20230727	20200	-52.52	20230616	8020	19.58	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	191	N	00	N
155	20230803	151047	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9580	40	2	0.42	1445962470	151038	53.61	9540	9740	9370	12400	6680	9540	9573.57	30.65	0	-2716	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2864	0.00	0.00	12	0.51	0.00	0.00	20200	20230616	-52.57	8020	20230727	19.45	20200	-52.57	20230616	8020	19.45	20230727	20200	-52.57	20230616	8020	19.45	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
156	20230803	141040	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9600	60	2	0.63	1333243610	139269	49.43	9540	9740	9370	12400	6680	9540	9573.23	30.65	0	-309	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2870	0.00	0.00	12	0.47	0.00	0.00	20200	20230616	-52.48	8020	20230727	19.70	20200	-52.48	20230616	8020	19.70	20230727	20200	-52.48	20230616	8020	19.70	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
157	20230803	131041	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9570	30	2	0.31	1147510440	119935	42.57	9540	9740	9370	12400	6680	9540	9567.84	30.65	0	-1585	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2861	0.00	0.00	12	0.40	0.00	0.00	20200	20230616	-52.62	8020	20230727	19.33	20200	-52.62	20230616	8020	19.33	20230727	20200	-52.62	20230616	8020	19.33	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
158	20230803	121048	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9510	-30	5	-0.31	994542150	103953	36.90	9540	9740	9370	12400	6680	9540	9567.31	30.65	0	1300	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2843	0.00	0.00	12	0.35	0.00	0.00	20200	20230616	-52.92	8020	20230727	18.58	20200	-52.92	20230616	8020	18.58	20230727	20200	-52.92	20230616	8020	18.58	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
159	20230803	111034	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9480	-60	5	-0.63	851608140	88872	31.55	9540	9740	9370	12400	6680	9540	9582.56	30.65	0	-551	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2834	0.00	0.00	12	0.30	0.00	0.00	20200	20230616	-53.07	8020	20230727	18.20	20200	-53.07	20230616	8020	18.20	20230727	20200	-53.07	20230616	8020	18.20	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
160	20230803	101031	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9650	110	2	1.15	556891990	57912	20.56	9540	9740	9500	12400	6680	9540	9616.57	30.65	0	6274	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2885	0.00	0.00	12	0.19	0.00	0.00	20200	20230616	-52.23	8020	20230727	20.32	20200	-52.23	20230616	8020	20.32	20230727	20200	-52.23	20230616	8020	20.32	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
161	20230803	091034	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9590	50	2	0.52	118060370	12353	4.38	9540	9600	9500	12400	6680	9540	9557.65	30.65	0	-3421	10393	9966	9743	9316	9093	9855	9205	1495	2860	5000	6670	10	1	29898656	2867	0.00	0.00	12	0.04	0.00	0.00	20200	20230616	-52.52	8020	20230727	19.58	20200	-52.52	20230616	8020	19.58	20230727	20200	-52.52	20230616	8020	19.58	20230727	0.63	N	460850	5000	1494 억		9165301	N	N	168	N	00	N
162	20230802	161041	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9540	-270	5	-2.75	2738821650	276277	69.94	9720	10170	9520	12750	6870	9810	9914.20	30.73	0	-15885	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2852	0.00	0.00	12	0.92	0.00	0.00	20200	20230616	-52.77	8020	20230727	18.95	20200	-52.77	20230616	8020	18.95	20230727	20200	-52.77	20230616	8020	18.95	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	168	N	00	N
163	20230802	151055	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9610	-200	5	-2.04	2621019820	263974	66.82	9720	10170	9520	12750	6870	9810	9929.09	30.73	0	-11131	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2873	0.00	0.00	12	0.88	0.00	0.00	20200	20230616	-52.43	8020	20230727	19.83	20200	-52.43	20230616	8020	19.83	20230727	20200	-52.43	20230616	8020	19.83	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
164	20230802	141040	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9800	-10	5	-0.10	2290429670	229773	58.16	9720	10170	9700	12750	6870	9810	9968.23	30.73	0	2604	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2930	0.00	0.00	12	0.77	0.00	0.00	20200	20230616	-51.49	8020	20230727	22.19	20200	-51.49	20230616	8020	22.19	20230727	20200	-51.49	20230616	8020	22.19	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
165	20230802	131032	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9860	50	2	0.51	1995509890	199574	50.52	9720	10170	9700	12750	6870	9810	9998.85	30.73	0	6122	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2948	0.00	0.00	12	0.67	0.00	0.00	20200	20230616	-51.19	8020	20230727	22.94	20200	-51.19	20230616	8020	22.94	20230727	20200	-51.19	20230616	8020	22.94	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
166	20230802	121028	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9900	90	2	0.92	1821165210	181944	46.06	9720	10170	9700	12750	6870	9810	10009.49	30.73	0	16342	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2960	0.00	0.00	12	0.61	0.00	0.00	20200	20230616	-50.99	8020	20230727	23.44	20200	-50.99	20230616	8020	23.44	20230727	20200	-50.99	20230616	8020	23.44	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
167	20230802	111032	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9930	120	2	1.22	1544451280	153877	38.95	9720	10170	9700	12750	6870	9810	10036.93	30.73	0	21984	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	2969	0.00	0.00	12	0.51	0.00	0.00	20200	20230616	-50.84	8020	20230727	23.82	20200	-50.84	20230616	8020	23.82	20230727	20200	-50.84	20230616	8020	23.82	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
168	20230802	101032	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10130	320	2	3.26	1132617330	112892	28.58	9720	10170	9700	12750	6870	9810	10032.76	30.73	0	22703	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	3029	0.00	0.00	12	0.38	0.00	0.00	20200	20230616	-49.85	8020	20230727	26.31	20200	-49.85	20230616	8020	26.31	20230727	20200	-49.85	20230616	8020	26.31	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
169	20230802	091032	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10100	290	2	2.96	355343040	35648	9.02	9720	10120	9700	12750	6870	9810	9968.14	30.73	0	10678	10430	10120	9890	9580	9350	10005	9465	1495	2940	5000	6860	10	1	29898656	3020	0.00	0.00	12	0.12	0.00	0.00	20200	20230616	-50.00	8020	20230727	25.94	20200	-50.00	20230616	8020	25.94	20230727	20200	-50.00	20230616	8020	25.94	20230727	0.63	N	460850	5000	1494 억		9188798	N	N	226	N	00	N
170	20230801	161030	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9810	-260	5	-2.58	3881355510	392672	31.53	10030	10200	9660	13090	7050	10070	9884.65	30.62	0	-8134	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2933	0.00	0.00	12	1.31	0.00	0.00	20200	20230616	-51.44	8020	20230727	22.32	20200	-51.44	20230616	8020	22.32	20230727	20200	-51.44	20230616	8020	22.32	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	226	N	00	N
171	20230801	151025	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	-200	5	-1.99	3768206990	381142	30.60	10030	10200	9660	13090	7050	10070	9886.62	30.62	0	-4397	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2951	0.00	0.00	12	1.27	0.00	0.00	20200	20230616	-51.14	8020	20230727	23.07	20200	-51.14	20230616	8020	23.07	20230727	20200	-51.14	20230616	8020	23.07	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
172	20230801	141044	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9680	-390	5	-3.87	3383444870	341808	27.45	10030	10200	9660	13090	7050	10070	9898.67	30.62	0	4239	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2894	0.00	0.00	12	1.14	0.00	0.00	20200	20230616	-52.08	8020	20230727	20.70	20200	-52.08	20230616	8020	20.70	20230727	20200	-52.08	20230616	8020	20.70	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
173	20230801	131021	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9760	-310	5	-3.08	2865158050	288418	23.16	10030	10200	9750	13090	7050	10070	9934.04	30.62	0	12661	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2918	0.00	0.00	12	0.96	0.00	0.00	20200	20230616	-51.68	8020	20230727	21.70	20200	-51.68	20230616	8020	21.70	20230727	20200	-51.68	20230616	8020	21.70	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
174	20230801	121021	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9840	-230	5	-2.28	2376106960	238467	19.15	10030	10200	9830	13090	7050	10070	9964.09	30.62	0	3452	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2942	0.00	0.00	12	0.80	0.00	0.00	20200	20230616	-51.29	8020	20230727	22.69	20200	-51.29	20230616	8020	22.69	20230727	20200	-51.29	20230616	8020	22.69	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
175	20230801	111017	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9870	-200	5	-1.99	2201318870	220731	17.72	10030	10200	9830	13090	7050	10070	9972.85	30.62	0	4803	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2951	0.00	0.00	12	0.74	0.00	0.00	20200	20230616	-51.14	8020	20230727	23.07	20200	-51.14	20230616	8020	23.07	20230727	20200	-51.14	20230616	8020	23.07	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
176	20230801	101024	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10040	-30	5	-0.30	1801586170	180399	14.48	10030	10200	9830	13090	7050	10070	9986.67	30.62	0	21696	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	3002	0.00	0.00	12	0.60	0.00	0.00	20200	20230616	-50.30	8020	20230727	25.19	20200	-50.30	20230616	8020	25.19	20230727	20200	-50.30	20230616	8020	25.19	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N
177	20230801	091015	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	10020	-50	5	-0.50	668593590	66284	5.32	10030	10200	9890	13090	7050	10070	10086.80	30.62	0	14710	11063	10566	9833	9336	8603	10815	9585	1495	3020	5000	7040	10	1	29898656	2996	0.00	0.00	12	0.22	0.00	0.00	20200	20230616	-50.40	8020	20230727	24.94	20200	-50.40	20230616	8020	24.94	20230727	20200	-50.40	20230616	8020	24.94	20230727	0.63	N	460850	5000	1494 억		9154844	N	N	329	N	00	N