KissMeData/004890/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	50	2	0.12	22085750	529	78.02	41800	41900	41700	54400	29300	41850	41721.28	2.13	0	1	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
3	20240830	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	50	2	0.12	18482350	443	65.34	41800	41900	41700	54400	29300	41850	41720.88	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
4	20240830	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	-100	5	-0.24	16976050	407	60.03	41800	41850	41700	54400	29300	41850	41710.20	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1013	-94.03	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
5	20240830	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	-100	5	-0.24	15264300	366	53.98	41800	41850	41700	54400	29300	41850	41705.74	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1013	-94.03	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
6	20240830	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	0	3	0.00	2294100	55	8.11	41800	41850	41700	54400	29300	41850	41710.91	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1015	-94.26	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
7	20240830	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-150	5	-0.36	1668150	40	5.90	41800	41800	41700	54400	29300	41850	41703.75	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1011	-93.92	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
8	20240830	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-150	5	-0.36	1668150	40	5.90	41800	41800	41700	54400	29300	41850	41703.75	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1011	-93.92	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
9	20240830	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	0	3	0.00	0	0	0.00	0	0	0	54400	29300	41850	0.00	2.13	0	0	42216	42032	41766	41582	41316	42075	41625	121	12550	5000	25110	50	1	2425215	1015	-94.26	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51762	N	N	0	N	00	N
10	20240829	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	0	3	0.00	28293750	678	105.12	41850	41950	41500	54400	29300	41850	41731.19	2.13	0	-4	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1015	-94.26	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
11	20240829	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-50	5	-0.12	27958950	670	103.88	41850	41950	41500	54400	29300	41850	41729.78	2.13	0	-4	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1014	-94.14	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	60800	-31.25	20230830	38000	10.00	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
12	20240829	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	50	2	0.12	19387150	465	72.09	41850	41900	41500	54400	29300	41850	41692.80	2.13	0	-4	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
13	20240829	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-50	5	-0.12	19136250	459	71.16	41850	41900	41500	54400	29300	41850	41691.18	2.13	0	-4	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1014	-94.14	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	60800	-31.25	20230830	38000	10.00	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
14	20240829	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	0	3	0.00	17546550	421	65.27	41850	41900	41500	54400	29300	41850	41678.27	2.13	0	-4	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1015	-94.26	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
15	20240829	110205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	50	2	0.12	16457250	395	61.24	41850	41900	41500	54400	29300	41850	41663.92	2.13	0	-3	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
16	20240829	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	-50	5	-0.12	15704050	377	58.45	41850	41850	41500	54400	29300	41850	41655.31	2.13	0	-1	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1014	-94.14	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.25	38000	20240806	10.00	48300	-13.46	20240205	38000	10.00	20240806	60800	-31.25	20230830	38000	10.00	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
17	20240829	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	0	3	0.00	41850	1	0.16	41850	41850	41850	54400	29300	41850	41850.00	2.13	0	0	42016	41932	41816	41732	41616	41975	41775	121	12550	5000	25110	50	1	2425215	1015	-94.26	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51764	N	N	3	N	00	N
18	20240828	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	100	2	0.24	26904650	645	86.81	41750	41900	41700	54200	29250	41750	41712.64	2.13	0	8	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1015	-94.26	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.17	38000	20240806	10.13	48300	-13.35	20240205	38000	10.13	20240806	60800	-31.17	20230830	38000	10.13	20240806	0.00	N	004890	5000	121 억		51756	N	N	3	N	00	N
19	20240828	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	25065250	601	80.89	41750	41900	41700	54200	29250	41750	41705.91	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
20	20240828	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	24773000	594	79.95	41750	41900	41700	54200	29250	41750	41705.39	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
21	20240828	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-50	5	-0.12	23520700	564	75.91	41750	41900	41700	54200	29250	41750	41703.37	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1011	-93.92	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
22	20240828	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	150	2	0.36	22352800	536	72.14	41750	41900	41700	54200	29250	41750	41702.99	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
23	20240828	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	150	2	0.36	22352800	536	72.14	41750	41900	41700	54200	29250	41750	41702.99	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1016	-94.37	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.09	38000	20240806	10.26	48300	-13.25	20240205	38000	10.26	20240806	60800	-31.09	20230830	38000	10.26	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
24	20240828	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-50	5	-0.12	21976350	527	70.93	41750	41750	41700	54200	29250	41750	41700.85	2.13	0	9	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1011	-93.92	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
25	20240828	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	41750	1	0.13	41750	41750	41750	54200	29250	41750	41750.00	2.13	0	0	41883	41816	41733	41666	41583	41850	41700	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
26	20240827	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	30964650	743	105.09	41700	41800	41650	54200	29250	41750	41664.85	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	1	N	00	N
27	20240827	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	-100	5	-0.24	26998450	648	91.65	41700	41800	41650	54200	29250	41750	41664.27	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1010	-93.81	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.50	38000	20240806	9.61	48300	-13.77	20240205	38000	9.61	20240806	60800	-31.50	20230830	38000	9.61	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
28	20240827	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	14998550	360	50.92	41700	41750	41650	54200	29250	41750	41662.64	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
29	20240827	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	14998550	360	50.92	41700	41750	41650	54200	29250	41750	41662.64	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
30	20240827	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-50	5	-0.12	14956800	359	50.78	41700	41750	41650	54200	29250	41750	41662.40	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1011	-93.92	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
31	20240827	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	-100	5	-0.24	13664150	328	46.39	41700	41750	41650	54200	29250	41750	41658.99	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1010	-93.81	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.50	38000	20240806	9.61	48300	-13.77	20240205	38000	9.61	20240806	60800	-31.50	20230830	38000	9.61	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
32	20240827	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	0	3	0.00	1167750	28	3.96	41700	41750	41700	54200	29250	41750	41705.36	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1013	-94.03	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
33	20240827	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-50	5	-0.12	41700	1	0.14	41700	41700	41700	54200	29250	41750	41700.00	2.13	0	0	41950	41850	41700	41600	41450	41900	41650	121	12450	5000	25050	50	1	2425215	1011	-93.92	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
34	20240826	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	150	2	0.36	29423350	707	81.45	41600	41800	41550	54000	29150	41600	41591.12	2.13	0	-1	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1013	-94.03	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
35	20240826	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	50	2	0.12	22745950	547	63.02	41600	41800	41550	54000	29150	41600	41583.09	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1010	-93.81	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.50	38000	20240806	9.61	48300	-13.77	20240205	38000	9.61	20240806	60800	-31.50	20230830	38000	9.61	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
36	20240826	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	50	2	0.12	22745950	547	63.02	41600	41800	41550	54000	29150	41600	41583.09	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1010	-93.81	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.50	38000	20240806	9.61	48300	-13.77	20240205	38000	9.61	20240806	60800	-31.50	20230830	38000	9.61	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
37	20240826	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	100	2	0.24	21663050	521	60.02	41600	41800	41550	54000	29150	41600	41579.75	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1011	-93.92	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
38	20240826	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	100	2	0.24	19411250	467	53.80	41600	41800	41550	54000	29150	41600	41565.85	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1011	-93.92	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
39	20240826	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	100	2	0.24	19411250	467	53.80	41600	41800	41550	54000	29150	41600	41565.85	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1011	-93.92	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.41	38000	20240806	9.74	48300	-13.66	20240205	38000	9.74	20240806	60800	-31.41	20230830	38000	9.74	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
40	20240826	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41750	150	2	0.36	19286050	464	53.46	41600	41800	41550	54000	29150	41600	41564.76	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1013	-94.03	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.33	38000	20240806	9.87	48300	-13.56	20240205	38000	9.87	20240806	60800	-31.33	20230830	38000	9.87	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
41	20240826	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	0	3	0.00	41600	1	0.12	41600	41600	41600	54000	29150	41600	41600.00	2.13	0	0	41733	41666	41533	41466	41333	41700	41500	121	12400	5000	24960	50	1	2425215	1009	-93.69	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	60800	-31.58	20230830	38000	9.47	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
42	20240823	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	200	2	0.48	35949050	868	49.97	41400	41600	41400	53800	29000	41400	41415.96	2.13	0	-1	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1009	-93.69	0.24	12	0.04	-444.00	175280.00	60800	20230830	-31.58	38000	20240806	9.47	48300	-13.87	20240205	38000	9.47	20240806	60800	-31.58	20230830	38000	9.47	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
43	20240823	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	100	2	0.24	31888700	770	44.33	41400	41550	41400	53800	29000	41400	41413.90	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1006	-93.47	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	60800	-31.74	20230830	38000	9.21	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
44	20240823	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	31847200	769	44.27	41400	41550	41400	53800	29000	41400	41413.78	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.03	-444.00	175280.00	60800	20230830	-31.91	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	60800	-31.91	20230830	38000	8.95	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
45	20240823	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	100	2	0.24	15278850	369	21.24	41400	41550	41400	53800	29000	41400	41406.10	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	60800	-31.74	20230830	38000	9.21	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
46	20240823	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	100	2	0.24	15195850	367	21.13	41400	41550	41400	53800	29000	41400	41405.59	2.13	0	-1	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	60800	20230830	-31.74	38000	20240806	9.21	48300	-14.08	20240205	38000	9.21	20240806	60800	-31.74	20230830	38000	9.21	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
47	20240823	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	150	2	0.36	14739350	356	20.50	41400	41550	41400	53800	29000	41400	41402.67	2.13	0	-1	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1008	-93.58	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.66	38000	20240806	9.34	48300	-13.98	20240205	38000	9.34	20240806	60800	-31.66	20230830	38000	9.34	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
48	20240823	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	14407200	348	20.03	41400	41400	41400	53800	29000	41400	41400.00	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.01	-444.00	175280.00	60800	20230830	-31.91	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	60800	-31.91	20230830	38000	8.95	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
49	20240823	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	0	3	0.00	0	0	0.00	0	0	0	53800	29000	41400	0.00	2.13	0	0	41766	41582	41216	41032	40666	41675	41125	121	12400	5000	24840	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	60800	20230830	-31.91	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	60800	-31.91	20230830	38000	8.95	20240806	0.00	N	004890	5000	121 억		51756	N	N	0	N	00	N
50	20240822	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	550	2	1.35	71437800	1737	190.88	40850	41400	40850	53100	28600	40850	41127.12	2.09	0	0	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	1004	-93.24	0.24	12	0.07	-444.00	175280.00	60800	20230830	-31.91	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	60800	-31.91	20230830	38000	8.95	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
51	20240822	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41300	450	2	1.10	58863800	1433	157.47	40850	41350	40850	53100	28600	40850	41077.32	2.09	0	4	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	1002	-93.02	0.24	12	0.06	-444.00	175280.00	60800	20230830	-32.07	38000	20240806	8.68	48300	-14.49	20240205	38000	8.68	20240806	60800	-32.07	20230830	38000	8.68	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
52	20240822	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	400	2	0.98	55067200	1341	147.36	40850	41350	40850	53100	28600	40850	41064.28	2.09	0	4	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	1000	-92.91	0.24	12	0.06	-444.00	175280.00	60800	20230830	-32.15	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	60800	-32.15	20230830	38000	8.55	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
53	20240822	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41250	400	2	0.98	42846550	1045	114.84	40850	41350	40850	53100	28600	40850	41001.48	2.09	0	4	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	1000	-92.91	0.24	12	0.04	-444.00	175280.00	60800	20230830	-32.15	38000	20240806	8.55	48300	-14.60	20240205	38000	8.55	20240806	60800	-32.15	20230830	38000	8.55	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
54	20240822	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	300	2	0.73	31667950	774	85.05	40850	41350	40850	53100	28600	40850	40914.66	2.09	0	0	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	998	-92.68	0.23	12	0.03	-444.00	175280.00	60800	20230830	-32.32	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	60800	-32.32	20230830	38000	8.29	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
55	20240822	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	300	2	0.73	28869750	706	77.58	40850	41350	40850	53100	28600	40850	40892.00	2.09	0	0	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	998	-92.68	0.23	12	0.03	-444.00	175280.00	60800	20230830	-32.32	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	60800	-32.32	20230830	38000	8.29	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
56	20240822	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	0	3	0.00	17085300	418	45.93	40850	41350	40850	53100	28600	40850	40873.92	2.09	0	3	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	991	-92.00	0.23	12	0.02	-444.00	175280.00	60800	20230830	-32.81	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	60800	-32.81	20230830	38000	7.50	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
57	20240822	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	0	3	0.00	0	0	0.00	0	0	0	53100	28600	40850	0.00	2.09	0	0	41950	41400	40850	40300	39750	41125	40025	121	12250	5000	24510	50	1	2425215	991	-92.00	0.23	12	0.00	-444.00	175280.00	60800	20230830	-32.81	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	60800	-32.81	20230830	38000	7.50	20240806	0.00	N	004890	5000	121 억		50606	N	N	0	N	00	N
58	20240821	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	-300	5	-0.73	37125850	910	38.54	41100	41400	40300	53400	28850	41150	40797.64	2.09	0	2	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	991	-92.00	0.23	12	0.04	-444.00	175280.00	61000	20230814	-33.03	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	60800	-32.81	20230830	38000	7.50	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
59	20240821	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	-300	5	-0.73	35736950	876	37.10	41100	41400	40300	53400	28850	41150	40795.61	2.09	0	36	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	991	-92.00	0.23	12	0.04	-444.00	175280.00	61000	20230814	-33.03	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	60800	-32.81	20230830	38000	7.50	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
60	20240821	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-150	5	-0.36	31609050	775	32.83	41100	41400	40300	53400	28850	41150	40785.87	2.09	0	37	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	994	-92.34	0.23	12	0.03	-444.00	175280.00	61000	20230814	-32.79	38000	20240806	7.89	48300	-15.11	20240205	38000	7.89	20240806	60800	-32.57	20230830	38000	7.89	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
61	20240821	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-200	5	-0.49	24570150	603	25.54	41100	41400	40300	53400	28850	41150	40746.52	2.09	0	120	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	993	-92.23	0.23	12	0.02	-444.00	175280.00	61000	20230814	-32.87	38000	20240806	7.76	48300	-15.22	20240205	38000	7.76	20240806	60800	-32.65	20230830	38000	7.76	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
62	20240821	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-50	5	-0.12	10000100	244	10.33	41100	41400	40850	53400	28850	41150	40984.02	2.09	0	0	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	997	-92.57	0.23	12	0.01	-444.00	175280.00	61000	20230814	-32.62	38000	20240806	8.16	48300	-14.91	20240205	38000	8.16	20240806	60800	-32.40	20230830	38000	8.16	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
63	20240821	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	50	2	0.12	8686400	212	8.98	41100	41400	40850	53400	28850	41150	40973.58	2.09	0	0	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	999	-92.79	0.24	12	0.01	-444.00	175280.00	61000	20230814	-32.46	38000	20240806	8.42	48300	-14.70	20240205	38000	8.42	20240806	60800	-32.24	20230830	38000	8.42	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
64	20240821	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	250	2	0.61	412100	10	0.42	41100	41400	41100	53400	28850	41150	41210.00	2.09	0	0	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	61000	20230814	-32.13	38000	20240806	8.95	48300	-14.29	20240205	38000	8.95	20240806	60800	-31.91	20230830	38000	8.95	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
65	20240821	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	0	3	0.00	0	0	0.00	0	0	0	53400	28850	41150	0.00	2.09	0	0	41450	41300	41000	40850	40550	41375	40925	121	12250	5000	24690	50	1	2425215	998	-92.68	0.23	12	0.00	-444.00	175280.00	61000	20230814	-32.54	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	60800	-32.32	20230830	38000	8.29	20240806	0.00	N	004890	5000	121 억		50606	N	N	1	N	00	N
66	20240820	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	450	2	1.11	96748850	2361	410.61	40700	41150	40700	52900	28500	40700	40972.58	2.04	0	98	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	998	-92.68	0.23	12	0.10	-444.00	175280.00	61600	20230811	-33.20	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	60800	-32.32	20230830	38000	8.29	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
67	20240820	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	450	2	1.11	93333950	2278	396.17	40700	41150	40700	52900	28500	40700	40971.88	2.04	0	98	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	998	-92.68	0.23	12	0.09	-444.00	175280.00	61600	20230811	-33.20	38000	20240806	8.29	48300	-14.80	20240205	38000	8.29	20240806	60800	-32.32	20230830	38000	8.29	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
68	20240820	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40850	150	2	0.37	93251700	2276	395.83	40700	41150	40700	52900	28500	40700	40971.75	2.04	0	98	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	991	-92.00	0.23	12	0.09	-444.00	175280.00	61600	20230811	-33.69	38000	20240806	7.50	48300	-15.42	20240205	38000	7.50	20240806	60800	-32.81	20230830	38000	7.50	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
69	20240820	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	300	2	0.74	78324950	1913	332.70	40700	41050	40700	52900	28500	40700	40943.52	2.04	0	110	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	994	-92.34	0.23	12	0.08	-444.00	175280.00	61600	20230811	-33.44	38000	20240806	7.89	48300	-15.11	20240205	38000	7.89	20240806	60800	-32.57	20230830	38000	7.89	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
70	20240820	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40800	100	2	0.25	72912950	1781	309.74	40700	41050	40700	52900	28500	40700	40939.33	2.04	0	110	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	989	-91.89	0.23	12	0.07	-444.00	175280.00	61600	20230811	-33.77	38000	20240806	7.37	48300	-15.53	20240205	38000	7.37	20240806	60800	-32.89	20230830	38000	7.37	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
71	20240820	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	250	2	0.61	18747700	458	79.65	40700	41000	40700	52900	28500	40700	40933.84	2.04	0	-12	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	993	-92.23	0.23	12	0.02	-444.00	175280.00	61600	20230811	-33.52	38000	20240806	7.76	48300	-15.22	20240205	38000	7.76	20240806	60800	-32.65	20230830	38000	7.76	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
72	20240820	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	300	2	0.74	10106050	247	42.96	40700	41000	40700	52900	28500	40700	40915.18	2.04	0	-12	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	994	-92.34	0.23	12	0.01	-444.00	175280.00	61600	20230811	-33.44	38000	20240806	7.89	48300	-15.11	20240205	38000	7.89	20240806	60800	-32.57	20230830	38000	7.89	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
73	20240820	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	0	3	0.00	0	0	0.00	0	0	0	52900	28500	40700	0.00	2.04	0	0	40833	40766	40633	40566	40433	40800	40600	121	12200	5000	24420	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	61600	20230811	-33.93	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	60800	-33.06	20230830	38000	7.11	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
74	20240819	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	150	2	0.37	23336700	575	108.29	40550	40700	40500	52700	28400	40550	40585.57	2.04	0	0	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	987	-91.67	0.23	12	0.02	-444.00	175280.00	61600	20230811	-33.93	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	60800	-33.06	20230830	38000	7.11	20240806	0.00	N	004890	5000	121 억		49408	N	N	1	N	00	N
75	20240819	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40600	50	2	0.12	13678700	337	63.47	40550	40700	40500	52700	28400	40550	40589.61	2.04	0	6	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	985	-91.44	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.09	38000	20240806	6.84	48300	-15.94	20240205	38000	6.84	20240806	60800	-33.22	20230830	38000	6.84	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
76	20240819	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40600	50	2	0.12	13353900	329	61.96	40550	40700	40500	52700	28400	40550	40589.36	2.04	0	6	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	985	-91.44	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.09	38000	20240806	6.84	48300	-15.94	20240205	38000	6.84	20240806	60800	-33.22	20230830	38000	6.84	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
77	20240819	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	0	3	0.00	11487450	283	53.30	40550	40700	40500	52700	28400	40550	40591.70	2.04	0	8	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	983	-91.33	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.17	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	60800	-33.31	20230830	38000	6.71	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
78	20240819	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40650	100	2	0.25	5153300	127	23.92	40550	40700	40500	52700	28400	40550	40577.17	2.04	0	8	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	986	-91.55	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.01	38000	20240806	6.97	48300	-15.84	20240205	38000	6.97	20240806	60800	-33.14	20230830	38000	6.97	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
79	20240819	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	150	2	0.37	4502900	111	20.90	40550	40700	40500	52700	28400	40550	40566.67	2.04	0	8	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	987	-91.67	0.23	12	0.00	-444.00	175280.00	61600	20230811	-33.93	38000	20240806	7.11	48300	-15.73	20240205	38000	7.11	20240806	60800	-33.06	20230830	38000	7.11	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
80	20240819	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40600	50	2	0.12	3567750	88	16.57	40550	40600	40500	52700	28400	40550	40542.61	2.04	0	8	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	985	-91.44	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.09	38000	20240806	6.84	48300	-15.94	20240205	38000	6.84	20240806	60800	-33.22	20230830	38000	6.84	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
81	20240819	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40500	-50	5	-0.12	567200	14	2.64	40550	40550	40500	52700	28400	40550	40514.29	2.04	0	0	41216	40882	40566	40232	39916	40725	40075	121	12150	5000	24330	50	1	2425215	982	-91.22	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.25	38000	20240806	6.58	48300	-16.15	20240205	38000	6.58	20240806	60800	-33.39	20230830	38000	6.58	20240806	0.00	N	004890	5000	121 억		49408	N	N	2	N	00	N
82	20240816	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	200	2	0.50	21421550	531	76.62	40900	40900	40250	52400	28250	40350	40341.90	2.04	0	-92	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	983	-91.33	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.17	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	60800	-33.31	20230830	38000	6.71	20240806	0.00	N	004890	5000	121 억		49498	N	N	2	N	00	N
83	20240816	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	20935150	519	74.89	40900	40900	40250	52400	28250	40350	40337.48	2.04	0	-89	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	60800	-33.55	20230830	38000	6.32	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
84	20240816	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	0	3	0.00	20652350	512	73.88	40900	40900	40250	52400	28250	40350	40336.62	2.04	0	-89	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	979	-90.88	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.50	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	60800	-33.63	20230830	38000	6.18	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
85	20240816	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	20531300	509	73.45	40900	40900	40250	52400	28250	40350	40336.54	2.04	0	-89	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	60800	-33.55	20230830	38000	6.32	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
86	20240816	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	200	2	0.50	14682750	364	52.53	40900	40900	40250	52400	28250	40350	40337.23	2.04	0	-89	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	983	-91.33	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.17	38000	20240806	6.71	48300	-16.05	20240205	38000	6.71	20240806	60800	-33.31	20230830	38000	6.71	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
87	20240816	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-100	5	-0.25	14520550	360	51.95	40900	40900	40250	52400	28250	40350	40334.86	2.04	0	-87	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	976	-90.65	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.66	38000	20240806	5.92	48300	-16.67	20240205	38000	5.92	20240806	60800	-33.80	20230830	38000	5.92	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
88	20240816	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40500	150	2	0.37	5371750	133	19.19	40900	40900	40300	52400	28250	40350	40389.10	2.04	0	-108	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	982	-91.22	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.25	38000	20240806	6.58	48300	-16.15	20240205	38000	6.58	20240806	60800	-33.39	20230830	38000	6.58	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
89	20240816	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	693300	17	2.45	40900	40900	40400	52400	28250	40350	40782.35	2.04	0	0	40783	40566	40183	39966	39583	40375	39775	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	60800	-33.55	20230830	38000	6.32	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
90	20240814	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	0	3	0.00	7346700	183	86.32	40400	40400	39800	52400	28250	40350	40145.90	2.04	0	-2	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	979	-90.88	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.50	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	61000	-33.85	20230814	38000	6.18	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
91	20240814	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	7024200	175	82.55	40400	40400	39800	52400	28250	40350	40138.29	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
92	20240814	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	7024200	175	82.55	40400	40400	39800	52400	28250	40350	40138.29	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
93	20240814	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	6337400	158	74.53	40400	40400	39800	52400	28250	40350	40110.13	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
94	20240814	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	-50	5	-0.12	4924650	123	58.02	40400	40400	39800	52400	28250	40350	40037.80	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	977	-90.77	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61000	-33.93	20230814	38000	6.05	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
95	20240814	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	-50	5	-0.12	4924650	123	58.02	40400	40400	39800	52400	28250	40350	40037.80	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	977	-90.77	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61000	-33.93	20230814	38000	6.05	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
96	20240814	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	-50	5	-0.12	4521700	113	53.30	40400	40400	39800	52400	28250	40350	40015.04	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	977	-90.77	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61000	-33.93	20230814	38000	6.05	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
97	20240814	090213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	50	2	0.12	40400	1	0.47	40400	40400	40400	52400	28250	40350	40400.00	2.04	0	0	40583	40466	40233	40116	39883	40525	40175	121	12050	5000	24210	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49499	N	N	1	N	00	N
98	20240813	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	-50	5	-0.12	8488150	212	35.57	40050	40350	40000	52500	28300	40400	40038.44	2.04	0	-1	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	979	-90.88	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.50	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	61000	-33.85	20230814	38000	6.18	20240806	0.00	N	004890	5000	121 억		49498	N	N	1	N	00	N
99	20240813	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	6922300	173	29.03	40050	40200	40000	52500	28300	40400	40013.29	2.04	0	6	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61000	-34.43	20230814	38000	5.26	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
100	20240813	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	5282100	132	22.15	40050	40050	40000	52500	28300	40400	40015.91	2.04	0	7	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61000	-34.43	20230814	38000	5.26	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
101	20240813	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-350	5	-0.87	3041550	76	12.75	40050	40050	40000	52500	28300	40400	40020.39	2.04	0	7	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	971	-90.20	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.98	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	61000	-34.34	20230814	38000	5.39	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
102	20240813	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-350	5	-0.87	3041550	76	12.75	40050	40050	40000	52500	28300	40400	40020.39	2.04	0	7	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	971	-90.20	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.98	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	61000	-34.34	20230814	38000	5.39	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
103	20240813	110156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	3001500	75	12.58	40050	40050	40000	52500	28300	40400	40020.00	2.04	0	7	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61000	-34.43	20230814	38000	5.26	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
104	20240813	100156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-400	5	-0.99	2601500	65	10.91	40050	40050	40000	52500	28300	40400	40023.08	2.04	0	7	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	970	-90.09	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61000	-34.43	20230814	38000	5.26	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
105	20240813	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	0	0	0.00	0	0	0	52500	28300	40400	0.00	2.04	0	0	40666	40532	40266	40132	39866	40600	40200	121	12100	5000	24240	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49498	N	N	0	N	00	N
106	20240812	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	23948450	596	132.74	40350	40400	40000	52500	28300	40400	40181.96	2.04	0	-20	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
107	20240812	150157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-150	5	-0.37	15781200	393	87.53	40350	40350	40100	52500	28300	40400	40155.73	2.04	0	-13	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	976	-90.65	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.66	38000	20240806	5.92	48300	-16.67	20240205	38000	5.92	20240806	61000	-34.02	20230814	38000	5.92	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
108	20240812	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-250	5	-0.62	15660650	390	86.86	40350	40350	40100	52500	28300	40400	40155.51	2.04	0	-11	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	974	-90.43	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.82	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	61000	-34.18	20230814	38000	5.66	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
109	20240812	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-250	5	-0.62	3098750	77	17.15	40350	40350	40100	52500	28300	40400	40243.51	2.04	0	-11	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	974	-90.43	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.82	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	61000	-34.18	20230814	38000	5.66	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
110	20240812	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40200	-200	5	-0.50	2054100	51	11.36	40350	40350	40100	52500	28300	40400	40276.47	2.04	0	-7	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	975	-90.54	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.74	38000	20240806	5.79	48300	-16.77	20240205	38000	5.79	20240806	61000	-34.10	20230814	38000	5.79	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
111	20240812	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40200	-200	5	-0.50	1530900	38	8.46	40350	40350	40100	52500	28300	40400	40286.84	2.04	0	-6	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	975	-90.54	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.74	38000	20240806	5.79	48300	-16.77	20240205	38000	5.79	20240806	61000	-34.10	20230814	38000	5.79	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
112	20240812	100155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-150	5	-0.37	1047950	26	5.79	40350	40350	40100	52500	28300	40400	40305.77	2.04	0	-4	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.66	38000	20240806	5.92	48300	-16.67	20240205	38000	5.92	20240806	61000	-34.02	20230814	38000	5.92	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
113	20240812	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	0	3	0.00	0	0	0.00	0	0	0	52500	28300	40400	0.00	2.04	0	0	40733	40566	40333	40166	39933	40650	40250	121	12100	5000	24240	50	1	2425215	980	-90.99	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61000	-33.77	20230814	38000	6.32	20240806	0.00	N	004890	5000	121 억		49511	N	N	0	N	00	N
114	20240809	160154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	150	2	0.37	18061650	448	195.63	40300	40500	40100	52300	28200	40250	40316.18	2.04	0	-9	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	980	-90.99	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61600	-34.42	20230811	38000	6.32	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
115	20240809	150156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-100	5	-0.25	10488500	260	113.54	40300	40500	40150	52300	28200	40250	40340.38	2.04	0	-20	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	974	-90.43	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.82	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	61600	-34.82	20230811	38000	5.66	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
116	20240809	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40350	100	2	0.25	9484750	235	102.62	40300	40500	40150	52300	28200	40250	40360.64	2.04	0	-16	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	979	-90.88	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.50	38000	20240806	6.18	48300	-16.46	20240205	38000	6.18	20240806	61600	-34.50	20230811	38000	6.18	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
117	20240809	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	150	2	0.37	7828400	194	84.72	40300	40500	40150	52300	28200	40250	40352.58	2.04	0	-14	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61600	-34.42	20230811	38000	6.32	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
118	20240809	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40400	150	2	0.37	7385500	183	79.91	40300	40500	40150	52300	28200	40250	40357.92	2.04	0	-12	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	980	-90.99	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.42	38000	20240806	6.32	48300	-16.36	20240205	38000	6.32	20240806	61600	-34.42	20230811	38000	6.32	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
119	20240809	110153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-100	5	-0.25	4237300	105	45.85	40300	40500	40150	52300	28200	40250	40355.24	2.04	0	-2	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	974	-90.43	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.82	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	61600	-34.82	20230811	38000	5.66	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
120	20240809	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	50	2	0.12	2175950	54	23.58	40300	40300	40250	52300	28200	40250	40295.37	2.04	0	0	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	977	-90.77	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61600	-34.58	20230811	38000	6.05	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
121	20240809	090155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	50	2	0.12	403000	10	4.37	40300	40300	40300	52300	28200	40250	40300.00	2.04	0	-10	40616	40432	40066	39882	39516	40525	39975	121	12050	5000	24150	50	1	2425215	977	-90.77	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61600	-34.58	20230811	38000	6.05	20240806	0.00	N	004890	5000	121 억		49538	N	N	0	N	00	N
122	20240808	160153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-50	5	-0.12	5165900	129	6.77	40250	40250	39700	52300	28250	40300	40045.74	2.04	0	1	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	976	-90.65	0.23	12	0.01	-444.00	175280.00	61600	20230811	-34.66	38000	20240806	5.92	48300	-16.67	20240205	38000	5.92	20240806	61600	-34.66	20230811	38000	5.92	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
123	20240808	150154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40050	-250	5	-0.62	3154600	79	4.15	40250	40250	39700	52300	28250	40300	39931.65	2.04	0	-1	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	971	-90.20	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.98	38000	20240806	5.39	48300	-17.08	20240205	38000	5.39	20240806	61600	-34.98	20230811	38000	5.39	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
124	20240808	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39800	-500	5	-1.24	2512800	63	3.31	40250	40250	39700	52300	28250	40300	39885.71	2.04	0	-4	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	965	-89.64	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.39	38000	20240806	4.74	48300	-17.60	20240205	38000	4.74	20240806	61600	-35.39	20230811	38000	4.74	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
125	20240808	130155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40150	-150	5	-0.37	2312750	58	3.04	40250	40250	39700	52300	28250	40300	39875.00	2.04	0	-3	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	974	-90.43	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.82	38000	20240806	5.66	48300	-16.87	20240205	38000	5.66	20240806	61600	-34.82	20230811	38000	5.66	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
126	20240808	120157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39700	-600	5	-1.49	2152900	54	2.83	40250	40250	39700	52300	28250	40300	39868.52	2.04	0	-4	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	963	-89.41	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.55	38000	20240806	4.47	48300	-17.81	20240205	38000	4.47	20240806	61600	-35.55	20230811	38000	4.47	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
127	20240808	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39900	-400	5	-0.99	878400	22	1.15	40250	40250	39900	52300	28250	40300	39927.27	2.04	0	-3	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.23	38000	20240806	5.00	48300	-17.39	20240205	38000	5.00	20240806	61600	-35.23	20230811	38000	5.00	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
128	20240808	100154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39900	-400	5	-0.99	878400	22	1.15	40250	40250	39900	52300	28250	40300	39927.27	2.04	0	-3	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	968	-89.86	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.23	38000	20240806	5.00	48300	-17.39	20240205	38000	5.00	20240806	61600	-35.23	20230811	38000	5.00	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
129	20240808	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40250	-50	5	-0.12	40250	1	0.05	40250	40250	40250	52300	28250	40300	40250.00	2.04	0	-1	40933	40616	40183	39866	39433	40775	40025	121	12000	5000	24180	50	1	2425215	976	-90.65	0.23	12	0.00	-444.00	175280.00	61600	20230811	-34.66	38000	20240806	5.92	48300	-16.67	20240205	38000	5.92	20240806	61600	-34.66	20230811	38000	5.92	20240806	0.00	N	004890	5000	121 억		49540	N	N	0	N	00	N
130	20240807	160151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40300	350	2	0.88	76078700	1904	19.93	39950	40500	39750	51900	28000	39950	39957.30	2.04	0	-24	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	977	-90.77	0.23	12	0.08	-444.00	175280.00	61600	20230811	-34.58	38000	20240806	6.05	48300	-16.56	20240205	38000	6.05	20240806	61600	-34.58	20230811	38000	6.05	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
131	20240807	150153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39800	-150	5	-0.38	65379450	1636	17.12	39950	40500	39750	51900	28000	39950	39962.99	2.04	0	57	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	965	-89.64	0.23	12	0.07	-444.00	175280.00	61600	20230811	-35.39	38000	20240806	4.74	48300	-17.60	20240205	38000	4.74	20240806	61600	-35.39	20230811	38000	4.74	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
132	20240807	140155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39800	-150	5	-0.38	65061050	1628	17.04	39950	40500	39750	51900	28000	39950	39963.79	2.04	0	65	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	965	-89.64	0.23	12	0.07	-444.00	175280.00	61600	20230811	-35.39	38000	20240806	4.74	48300	-17.60	20240205	38000	4.74	20240806	61600	-35.39	20230811	38000	4.74	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
133	20240807	130154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40450	500	2	1.25	24302150	606	6.34	39950	40500	39750	51900	28000	39950	40102.56	2.04	0	-5	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	981	-91.10	0.23	12	0.02	-444.00	175280.00	61600	20230811	-34.33	38000	20240806	6.45	48300	-16.25	20240205	38000	6.45	20240806	61600	-34.33	20230811	38000	6.45	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
134	20240807	120155	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	50	2	0.13	13856550	347	3.63	39950	40150	39750	51900	28000	39950	39932.42	2.04	0	0	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61600	-35.06	20230811	38000	5.26	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
135	20240807	110152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	50	2	0.13	9856550	247	2.59	39950	40150	39750	51900	28000	39950	39905.06	2.04	0	1	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61600	-35.06	20230811	38000	5.26	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
136	20240807	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	50	2	0.13	5016400	126	1.32	39950	40000	39750	51900	28000	39950	39812.70	2.04	0	1	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	970	-90.09	0.23	12	0.01	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61600	-35.06	20230811	38000	5.26	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
137	20240807	090154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	39950	0	3	0.00	39950	1	0.01	39950	39950	39950	51900	28000	39950	39950.00	2.04	0	0	42183	41066	39533	38416	36883	41275	38625	121	11950	5000	23970	50	1	2425215	969	-89.98	0.23	12	0.00	-444.00	175280.00	61600	20230811	-35.15	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	61600	-35.15	20230811	38000	5.13	20240806	0.00	N	004890	5000	121 억		49572	N	N	0	N	00	N
138	20240806	160151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39950	-100	5	-0.25	377042350	9545	189.54	39950	40650	38000	52000	28050	40050	39501.41	2.05	0	-139	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	969	-89.98	0.23	12	0.39	-444.00	175280.00	61600	20230811	-35.15	38000	20240806	5.13	48300	-17.29	20240205	38000	5.13	20240806	61600	-35.15	20230811	38000	5.13	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
139	20240806	150153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40000	-50	5	-0.12	331732500	8408	166.96	39950	40650	38000	52000	28050	40050	39454.39	2.05	0	1	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	970	-90.09	0.23	12	0.35	-444.00	175280.00	61600	20230811	-35.06	38000	20240806	5.26	48300	-17.18	20240205	38000	5.26	20240806	61600	-35.06	20230811	38000	5.26	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
140	20240806	140151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40000	-50	5	-0.12	136751000	3432	68.15	39950	40650	39400	52000	28050	40050	39845.86	2.05	0	107	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	970	-90.09	0.23	12	0.14	-444.00	175280.00	61600	20230811	-35.06	39400	20240806	1.52	48300	-17.18	20240205	39400	1.52	20240806	61600	-35.06	20230811	39400	1.52	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
141	20240806	130152	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40200	150	2	0.37	136310400	3421	67.93	39950	40650	39400	52000	28050	40050	39845.19	2.05	0	107	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	975	-90.54	0.23	12	0.14	-444.00	175280.00	61600	20230811	-34.74	39400	20240806	2.03	48300	-16.77	20240205	39400	2.03	20240806	61600	-34.74	20230811	39400	2.03	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
142	20240806	120153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39900	-150	5	-0.37	134674100	3380	67.12	39950	40650	39400	52000	28050	40050	39844.41	2.05	0	105	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	968	-89.86	0.23	12	0.14	-444.00	175280.00	61600	20230811	-35.23	39400	20240806	1.27	48300	-17.39	20240205	39400	1.27	20240806	61600	-35.23	20230811	39400	1.27	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
143	20240806	110153	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	39750	-300	5	-0.75	101631600	2548	50.60	39950	40650	39400	52000	28050	40050	39886.81	2.05	0	118	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	964	-89.53	0.23	12	0.11	-444.00	175280.00	61600	20230811	-35.47	39400	20240806	0.89	48300	-17.70	20240205	39400	0.89	20240806	61600	-35.47	20230811	39400	0.89	20240806	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
144	20240806	100153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	45213700	1131	22.46	39950	40650	39850	52000	28050	40050	39976.75	2.05	0	136	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	970	-90.09	0.23	12	0.05	-444.00	175280.00	61600	20230811	-35.06	39750	20240805	0.63	48300	-17.18	20240205	39750	0.63	20240805	61600	-35.06	20230811	39750	0.63	20240805	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
145	20240806	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-50	5	-0.12	16420300	411	8.16	39950	40000	39900	52000	28050	40050	39952.07	2.05	0	0	42916	41482	40616	39182	38316	41050	38750	121	11950	5000	24030	50	1	2425215	970	-90.09	0.23	12	0.02	-444.00	175280.00	61600	20230811	-35.06	39750	20240805	0.63	48300	-17.18	20240205	39750	0.63	20240805	61600	-35.06	20230811	39750	0.63	20240805	0.00	N	004890	5000	121 억		49717	N	N	0	N	00	N
146	20240805	160151	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	40050	-2100	5	-4.98	204063050	5035	276.50	42050	42050	39750	54700	29550	42150	40528.91	2.05	0	115	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	971	-90.20	0.23	12	0.21	-444.00	175280.00	61600	20230811	-34.98	39750	20240805	0.75	48300	-17.08	20240205	39750	0.75	20240805	61600	-34.98	20230811	39750	0.75	20240805	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
147	20240805	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40000	-2150	5	-5.10	129426000	3170	174.08	42050	42050	40000	54700	29550	42150	40828.39	2.05	0	88	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	970	-90.09	0.23	12	0.13	-444.00	175280.00	61600	20230811	-35.06	39800	20240626	0.50	48300	-17.18	20240205	39800	0.50	20240626	61600	-35.06	20230811	39800	0.50	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
148	20240805	140152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40500	-1650	5	-3.91	126896500	3107	170.62	42050	42050	40200	54700	29550	42150	40842.13	2.05	0	84	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	982	-91.22	0.23	12	0.13	-444.00	175280.00	61600	20230811	-34.25	39800	20240626	1.76	48300	-16.15	20240205	39800	1.76	20240626	61600	-34.25	20230811	39800	1.76	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
149	20240805	130151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40550	-1600	5	-3.80	116423850	2849	156.45	42050	42050	40200	54700	29550	42150	40864.81	2.05	0	80	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	983	-91.33	0.23	12	0.12	-444.00	175280.00	61600	20230811	-34.17	39800	20240626	1.88	48300	-16.05	20240205	39800	1.88	20240626	61600	-34.17	20230811	39800	1.88	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
150	20240805	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40700	-1450	5	-3.44	65765700	1601	87.92	42050	42050	40700	54700	29550	42150	41077.89	2.05	0	38	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	987	-91.67	0.23	12	0.07	-444.00	175280.00	61600	20230811	-33.93	39800	20240626	2.26	48300	-15.73	20240205	39800	2.26	20240626	61600	-33.93	20230811	39800	2.26	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
151	20240805	110154	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-1150	5	-2.73	26785100	647	35.53	42050	42050	41000	54700	29550	42150	41398.92	2.05	0	0	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	994	-92.34	0.23	12	0.03	-444.00	175280.00	61600	20230811	-33.44	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	61600	-33.44	20230811	39800	3.02	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
152	20240805	100152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	-550	5	-1.30	11967950	287	15.76	42050	42050	41300	54700	29550	42150	41700.17	2.05	0	0	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	1009	-93.69	0.24	12	0.01	-444.00	175280.00	61600	20230811	-32.47	39800	20240626	4.52	48300	-13.87	20240205	39800	4.52	20240626	61600	-32.47	20230811	39800	4.52	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
153	20240805	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42150	0	3	0.00	0	0	0.00	0	0	0	54700	29550	42150	0.00	2.05	0	0	43083	42616	42133	41666	41183	42375	41425	121	12550	5000	25290	50	1	2425215	1022	-94.93	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.57	39800	20240626	5.90	48300	-12.73	20240205	39800	5.90	20240626	61600	-31.57	20230811	39800	5.90	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
154	20240802	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42150	-400	5	-0.94	76547450	1810	482.67	42450	42600	41650	55300	29800	42550	42291.41	2.05	0	1	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1022	-94.93	0.24	12	0.07	-444.00	175280.00	61600	20230811	-31.57	39800	20240626	5.90	48300	-12.73	20240205	39800	5.90	20240626	61600	-31.57	20230811	39800	5.90	20240626	0.00	N	004890	5000	121 억		49612	N	N	2	N	00	N
155	20240802	150148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	-900	5	-2.12	72132850	1705	454.67	42450	42600	41650	55300	29800	42550	42306.66	2.05	0	23	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1010	-93.81	0.24	12	0.07	-444.00	175280.00	61600	20230811	-32.39	39800	20240626	4.65	48300	-13.77	20240205	39800	4.65	20240626	61600	-32.39	20230811	39800	4.65	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
156	20240802	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-350	5	-0.82	62676600	1480	394.67	42450	42600	42200	55300	29800	42550	42349.05	2.05	0	3	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1023	-95.05	0.24	12	0.06	-444.00	175280.00	61600	20230811	-31.49	39800	20240626	6.03	48300	-12.63	20240205	39800	6.03	20240626	61600	-31.49	20230811	39800	6.03	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
157	20240802	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-250	5	-0.59	62254600	1470	392.00	42450	42600	42200	55300	29800	42550	42350.07	2.05	0	3	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1026	-95.27	0.24	12	0.06	-444.00	175280.00	61600	20230811	-31.33	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
158	20240802	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-250	5	-0.59	62254600	1470	392.00	42450	42600	42200	55300	29800	42550	42350.07	2.05	0	3	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1026	-95.27	0.24	12	0.06	-444.00	175280.00	61600	20230811	-31.33	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
159	20240802	110151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-50	5	-0.12	58372100	1378	367.47	42450	42600	42200	55300	29800	42550	42360.01	2.05	0	3	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1031	-95.72	0.24	12	0.06	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
160	20240802	100149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-350	5	-0.82	27269950	641	170.93	42450	42600	42200	55300	29800	42550	42542.82	2.05	0	3	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1023	-95.05	0.24	12	0.03	-444.00	175280.00	61600	20230811	-31.49	39800	20240626	6.03	48300	-12.63	20240205	39800	6.03	20240626	61600	-31.49	20230811	39800	6.03	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
161	20240802	090152	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	0	3	0.00	0	0	0.00	0	0	0	55300	29800	42550	0.00	2.05	0	0	42850	42700	42450	42300	42050	42775	42375	121	12750	5000	25530	50	1	2425215	1032	-95.83	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.93	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
162	20240801	160149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	50	2	0.12	15916200	375	29.55	42400	42600	42200	55200	29750	42500	42443.20	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1032	-95.83	0.24	12	0.02	-444.00	175280.00	61600	20230811	-30.93	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
163	20240801	150151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	0	3	0.00	15490700	365	28.76	42400	42600	42200	55200	29750	42500	42440.27	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
164	20240801	140151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	50	2	0.12	11283250	266	20.96	42400	42600	42200	55200	29750	42500	42418.23	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1032	-95.83	0.24	12	0.01	-444.00	175280.00	61600	20230811	-30.93	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
165	20240801	130150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-300	5	-0.71	11198150	264	20.80	42400	42600	42200	55200	29750	42500	42417.23	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1023	-95.05	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.49	39800	20240626	6.03	48300	-12.63	20240205	39800	6.03	20240626	61600	-31.49	20230811	39800	6.03	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
166	20240801	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-300	5	-0.71	11198150	264	20.80	42400	42600	42200	55200	29750	42500	42417.23	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1023	-95.05	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.49	39800	20240626	6.03	48300	-12.63	20240205	39800	6.03	20240626	61600	-31.49	20230811	39800	6.03	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
167	20240801	110150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42450	-50	5	-0.12	891350	21	1.65	42400	42450	42400	55200	29750	42500	42445.24	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1030	-95.61	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.09	39800	20240626	6.66	48300	-12.11	20240205	39800	6.66	20240626	61600	-31.09	20230811	39800	6.66	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
168	20240801	100150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-100	5	-0.24	84800	2	0.16	42400	42400	42400	55200	29750	42500	42400.00	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
169	20240801	090148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	2.05	0	0	43100	42800	42300	42000	41500	42950	42150	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N