KissMeData/155660/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	160851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	5	2	0.12	25468015	6365	47.48	4010	4015	3980	5210	2810	4010	4001.26	0.53	0	-9	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.92	N	155660	500	80 억		85434	N	N	1	N	00	N
3	20240830	150900	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	5	2	0.12	25331505	6331	47.23	4010	4015	3980	5210	2810	4010	4001.19	0.53	0	-8	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
4	20240830	140859	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	0	3	0.00	23490515	5872	43.80	4010	4015	3980	5210	2810	4010	4000.43	0.53	0	-8	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.04	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
5	20240830	130854	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	5	2	0.12	16672965	4172	31.12	4010	4015	3980	5210	2810	4010	3996.40	0.53	0	-19	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
6	20240830	120857	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-10	5	-0.25	11140575	2791	20.82	4010	4015	3980	5210	2810	4010	3991.61	0.53	0	-3	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	640	3.66	0.30	12	0.02	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
7	20240830	110906	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3995	-15	5	-0.37	10649140	2668	19.90	4010	4015	3980	5210	2810	4010	3991.43	0.53	0	-1	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	639	3.66	0.30	12	0.02	1093.00	13467.00	4720	20231117	-15.36	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
8	20240830	100902	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3995	-15	5	-0.37	8625835	2162	16.13	4010	4010	3980	5210	2810	4010	3989.75	0.53	0	1	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	639	3.66	0.30	12	0.01	1093.00	13467.00	4720	20231117	-15.36	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
9	20240830	090905	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	0	3	0.00	20050	5	0.04	4010	4010	4010	5210	2810	4010	4010.00	0.53	0	0	4046	4027	4006	3987	3966	4017	3977	80	1200	500	2880	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.92	N	155660	500	80 억		85434	N	N	0	N	00	N
10	20240829	160904	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-15	5	-0.37	53436105	13390	156.19	4025	4025	3985	5230	2820	4025	3990.75	0.53	0	-171	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	642	3.67	0.30	12	0.08	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
11	20240829	150913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-25	5	-0.62	52429855	13139	153.26	4025	4025	3985	5230	2820	4025	3990.40	0.53	0	-160	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	640	3.66	0.30	12	0.08	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
12	20240829	140913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-25	5	-0.62	48941715	12267	143.09	4025	4025	3985	5230	2820	4025	3989.71	0.53	0	-156	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	640	3.66	0.30	12	0.08	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
13	20240829	130915	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	-35	5	-0.87	46117715	11561	134.85	4025	4025	3985	5230	2820	4025	3989.08	0.53	0	-156	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	638	3.65	0.30	12	0.07	1093.00	13467.00	4720	20231117	-15.47	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
14	20240829	120913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-20	5	-0.50	45534075	11415	133.15	4025	4025	3985	5230	2820	4025	3988.97	0.53	0	-150	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	641	3.66	0.30	12	0.07	1093.00	13467.00	4720	20231117	-15.15	3650	20240805	9.73	4690	-14.61	20240603	3650	9.73	20240805	4720	-15.15	20231117	3650	9.73	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
15	20240829	110913	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-25	5	-0.62	16209120	4061	47.37	4025	4025	3985	5230	2820	4025	3991.41	0.53	0	-134	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	640	3.66	0.30	12	0.03	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
16	20240829	100907	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-25	5	-0.62	1509315	378	4.41	4025	4025	3985	5230	2820	4025	3992.90	0.53	0	-131	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	640	3.66	0.30	12	0.00	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
17	20240829	090911	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-10	5	-0.25	96405	24	0.28	4025	4025	4015	5230	2820	4025	4016.88	0.53	0	-8	4055	4040	4015	4000	3975	4047	4007	80	1205	500	2890	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.95	N	155660	500	80 억		85595	N	N	17	N	00	N
18	20240828	160843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	-5	5	-0.12	34162255	8544	65.23	4000	4030	3990	5230	2825	4030	3998.37	0.54	0	-47	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	644	3.68	0.30	12	0.05	1093.00	13467.00	4720	20231117	-14.72	3650	20240805	10.27	4690	-14.18	20240603	3650	10.27	20240805	4720	-14.72	20231117	3650	10.27	20240805	0.95	N	155660	500	80 억		85642	N	N	17	N	00	N
19	20240828	150849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-25	5	-0.62	33454365	8368	63.89	4000	4030	3990	5230	2825	4030	3997.89	0.54	0	-46	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	641	3.66	0.30	12	0.05	1093.00	13467.00	4720	20231117	-15.15	3650	20240805	9.73	4690	-14.61	20240603	3650	9.73	20240805	4720	-15.15	20231117	3650	9.73	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
20	20240828	140851	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-20	5	-0.50	10465290	2610	19.93	4000	4030	3995	5230	2825	4030	4009.69	0.54	0	-44	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	642	3.67	0.30	12	0.02	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
21	20240828	130847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4005	-25	5	-0.62	10453265	2607	19.90	4000	4030	3995	5230	2825	4030	4009.69	0.54	0	-43	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	641	3.66	0.30	12	0.02	1093.00	13467.00	4720	20231117	-15.15	3650	20240805	9.73	4690	-14.61	20240603	3650	9.73	20240805	4720	-15.15	20231117	3650	9.73	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
22	20240828	120846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-15	5	-0.37	5578325	1389	10.60	4000	4030	4000	5230	2825	4030	4016.07	0.54	0	-42	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	642	3.67	0.30	12	0.01	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
23	20240828	110846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-15	5	-0.37	5574310	1388	10.60	4000	4030	4000	5230	2825	4030	4016.07	0.54	0	-42	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	642	3.67	0.30	12	0.01	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
24	20240828	100914	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-10	5	-0.25	5550195	1382	10.55	4000	4030	4000	5230	2825	4030	4016.06	0.54	0	-41	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	643	3.68	0.30	12	0.01	1093.00	13467.00	4720	20231117	-14.83	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
25	20240828	090901	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	1096030	274	2.09	4000	4030	4000	5230	2825	4030	4000.11	0.54	0	-40	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.95	N	155660	500	80 억		85642	N	N	2	N	00	N
26	20240827	160843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	52541365	13097	30.39	4030	4030	3995	5230	2825	4030	4011.71	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.08	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85642	N	N	2	N	00	N
27	20240827	150847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3995	-35	5	-0.87	51948960	12950	30.05	4030	4030	3995	5230	2825	4030	4011.50	0.54	0	115	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	639	3.66	0.30	12	0.08	1093.00	13467.00	4720	20231117	-15.36	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
28	20240827	140850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-10	5	-0.25	30019340	7467	17.32	4030	4030	4015	5230	2825	4030	4020.27	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	643	3.68	0.30	12	0.05	1093.00	13467.00	4720	20231117	-14.83	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
29	20240827	130852	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	15265000	3800	8.82	4030	4030	4015	5230	2825	4030	4017.11	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
30	20240827	120853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	14330605	3568	8.28	4030	4030	4015	5230	2825	4030	4016.43	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
31	20240827	110850	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	13521575	3367	7.81	4030	4030	4015	5230	2825	4030	4015.91	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
32	20240827	100849	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	0	3	0.00	13304215	3313	7.69	4030	4030	4015	5230	2825	4030	4015.76	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	645	3.69	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
33	20240827	090848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-15	5	-0.37	60360	15	0.03	4030	4030	4015	5230	2825	4030	4024.00	0.54	0	0	4053	4041	4018	4006	3983	4047	4012	80	1200	500	2900	5	1	16000000	642	3.67	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.97	N	155660	500	80 억		85642	N	N	0	N	00	N
34	20240826	160835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	10	2	0.25	172379000	43088	472.61	4020	4030	3995	5220	2815	4020	4000.63	0.54	0	4	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	645	3.69	0.30	12	0.27	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
35	20240826	150843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-5	5	-0.12	171710825	42922	470.79	4020	4030	3995	5220	2815	4020	4000.53	0.54	0	5	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.27	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
36	20240826	140846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-10	5	-0.25	171225810	42801	469.46	4020	4030	3995	5220	2815	4020	4000.51	0.54	0	7	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.27	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
37	20240826	130847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-20	5	-0.50	169193730	42293	463.89	4020	4030	3995	5220	2815	4020	4000.51	0.54	0	7	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	640	3.66	0.30	12	0.26	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
38	20240826	120841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-20	5	-0.50	155825625	38951	427.23	4020	4030	3995	5220	2815	4020	4000.56	0.54	0	-8	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	640	3.66	0.30	12	0.24	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
39	20240826	110846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-10	5	-0.25	139879595	34965	383.51	4020	4030	3995	5220	2815	4020	4000.56	0.54	0	-19	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.22	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
40	20240826	100846	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	-20	5	-0.50	28308205	7074	77.59	4020	4030	4000	5220	2815	4020	4001.73	0.54	0	-19	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	640	3.66	0.30	12	0.04	1093.00	13467.00	4720	20231117	-15.25	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
41	20240826	090842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	10	2	0.25	8050	2	0.02	4020	4030	4020	5220	2815	4020	4025.00	0.54	0	0	4090	4055	4030	3995	3970	4042	3982	80	1200	500	2890	5	1	16000000	645	3.69	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85638	N	N	0	N	00	N
42	20240823	160837	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-45	5	-1.11	36761780	9117	163.62	4030	4065	4005	5280	2850	4065	4032.22	0.54	0	-230	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	643	3.68	0.30	12	0.06	1093.00	13467.00	4720	20231117	-14.83	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
43	20240823	150844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-30	5	-0.74	35188890	8726	156.60	4030	4065	4005	5280	2850	4065	4032.65	0.54	0	-150	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	646	3.69	0.30	12	0.05	1093.00	13467.00	4720	20231117	-14.51	3650	20240805	10.55	4690	-13.97	20240603	3650	10.55	20240805	4720	-14.51	20231117	3650	10.55	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
44	20240823	140843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-30	5	-0.74	26011605	6461	115.95	4030	4065	4005	5280	2850	4065	4025.94	0.54	0	-150	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	646	3.69	0.30	12	0.04	1093.00	13467.00	4720	20231117	-14.51	3650	20240805	10.55	4690	-13.97	20240603	3650	10.55	20240805	4720	-14.51	20231117	3650	10.55	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
45	20240823	130844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-45	5	-1.11	25794450	6407	114.99	4030	4065	4005	5280	2850	4065	4025.98	0.54	0	-150	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	643	3.68	0.30	12	0.04	1093.00	13467.00	4720	20231117	-14.83	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
46	20240823	120842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4030	-35	5	-0.86	16538160	4107	73.71	4030	4065	4005	5280	2850	4065	4026.82	0.54	0	-220	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	645	3.69	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.62	3650	20240805	10.41	4690	-14.07	20240603	3650	10.41	20240805	4720	-14.62	20231117	3650	10.41	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
47	20240823	110840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-25	5	-0.62	13141460	3264	58.58	4030	4065	4005	5280	2850	4065	4026.18	0.54	0	-220	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	646	3.70	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.41	3650	20240805	10.68	4690	-13.86	20240603	3650	10.68	20240805	4720	-14.41	20231117	3650	10.68	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
48	20240823	100842	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	-40	5	-0.98	13040535	3239	58.13	4030	4065	4005	5280	2850	4065	4026.10	0.54	0	-214	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	644	3.68	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.72	3650	20240805	10.27	4690	-14.18	20240603	3650	10.27	20240805	4720	-14.72	20231117	3650	10.27	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
49	20240823	090843	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	0	3	0.00	36370	9	0.16	4030	4065	4030	5280	2850	4065	4041.11	0.54	0	-1	4088	4076	4058	4046	4028	4082	4052	80	1215	500	2920	5	1	16000000	650	3.72	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.97	N	155660	500	80 억		85873	N	N	0	N	00	N
50	20240822	160836	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	10	2	0.25	22623970	5572	131.69	4055	4070	4040	5270	2840	4055	4060.30	0.54	0	-335	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	650	3.72	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
51	20240822	150844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	5	2	0.12	22506085	5543	131.01	4055	4070	4040	5270	2840	4055	4060.27	0.54	0	-323	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	650	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
52	20240822	140844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	5	2	0.12	22274525	5486	129.66	4055	4070	4040	5270	2840	4055	4060.25	0.54	0	-296	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	650	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
53	20240822	130845	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-5	5	-0.12	21763355	5360	126.68	4055	4070	4040	5270	2840	4055	4060.33	0.54	0	-261	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	648	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
54	20240822	120848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	15	2	0.37	17176970	4231	100.00	4055	4070	4040	5270	2840	4055	4059.79	0.54	0	-201	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	651	3.72	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.77	3650	20240805	11.51	4690	-13.22	20240603	3650	11.51	20240805	4720	-13.77	20231117	3650	11.51	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
55	20240822	110839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	10	2	0.25	12451750	3070	72.56	4055	4065	4040	5270	2840	4055	4055.94	0.54	0	-11	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	650	3.72	0.30	12	0.02	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
56	20240822	100839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	5	2	0.12	7440225	1836	43.39	4055	4060	4040	5270	2840	4055	4052.41	0.54	0	-11	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	650	3.71	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
57	20240822	090841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	0	3	0.00	2656025	655	15.48	4055	4055	4055	5270	2840	4055	4055.00	0.54	0	-40	4108	4081	4063	4036	4018	4072	4027	80	1215	500	2910	5	1	16000000	649	3.71	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.96	N	155660	500	80 억		86203	N	N	9	N	00	N
58	20240821	160834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-35	5	-0.86	17236180	4231	26.25	4090	4090	4045	5310	2865	4090	4073.78	0.54	0	-151	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	649	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.99	N	155660	500	80 억		86364	N	N	9	N	00	N
59	20240821	150847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	-45	5	-1.10	16473880	4043	25.08	4090	4090	4045	5310	2865	4090	4074.67	0.54	0	-151	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	647	3.70	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.30	3650	20240805	10.82	4690	-13.75	20240603	3650	10.82	20240805	4720	-14.30	20231117	3650	10.82	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
60	20240821	140841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-35	5	-0.86	15258410	3743	23.22	4090	4090	4045	5310	2865	4090	4076.52	0.54	0	-151	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	649	3.71	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
61	20240821	130848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-30	5	-0.73	11896755	2914	18.08	4090	4090	4045	5310	2865	4090	4082.62	0.54	0	-161	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	650	3.71	0.30	12	0.02	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
62	20240821	120847	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4045	-45	5	-1.10	11617115	2845	17.65	4090	4090	4045	5310	2865	4090	4083.34	0.54	0	-161	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	647	3.70	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.30	3650	20240805	10.82	4690	-13.75	20240603	3650	10.82	20240805	4720	-14.30	20231117	3650	10.82	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
63	20240821	110844	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-20	5	-0.49	10271870	2513	15.59	4090	4090	4070	5310	2865	4090	4087.49	0.54	0	-161	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	651	3.72	0.30	12	0.02	1093.00	13467.00	4720	20231117	-13.77	3650	20240805	11.51	4690	-13.22	20240603	3650	11.51	20240805	4720	-13.77	20231117	3650	11.51	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
64	20240821	100848	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	0	3	0.00	8825165	2158	13.39	4090	4090	4075	5310	2865	4090	4089.51	0.54	0	-127	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	654	3.74	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
65	20240821	090839	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-5	5	-0.12	8812910	2155	13.37	4090	4090	4075	5310	2865	4090	4089.52	0.54	0	-125	4150	4120	4075	4045	4000	4097	4022	80	1220	500	2940	5	1	16000000	654	3.74	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.45	3650	20240805	11.92	4690	-12.90	20240603	3650	11.92	20240805	4720	-13.45	20231117	3650	11.92	20240805	0.99	N	155660	500	80 억		86364	N	N	7	N	00	N
66	20240820	160829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	65628200	16117	76.05	4105	4105	4030	5340	2880	4110	4071.99	0.54	0	281	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.10	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.95	N	155660	500	80 억		86301	N	N	7	N	00	N
67	20240820	150841	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-45	5	-1.09	62724390	15407	72.70	4105	4105	4030	5340	2880	4110	4071.16	0.54	0	281	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	650	3.72	0.30	12	0.10	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
68	20240820	140838	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-45	5	-1.09	59206005	14543	68.62	4105	4105	4030	5340	2880	4110	4071.10	0.54	0	64	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	650	3.72	0.30	12	0.09	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
69	20240820	130840	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-60	5	-1.46	56008720	13756	64.91	4105	4105	4030	5340	2880	4110	4071.58	0.54	0	-18	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	648	3.71	0.30	12	0.09	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
70	20240820	120835	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	-45	5	-1.09	52492155	12892	60.83	4105	4105	4030	5340	2880	4110	4071.68	0.54	0	-28	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	650	3.72	0.30	12	0.08	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
71	20240820	110832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	22627285	5546	26.17	4105	4105	4075	5340	2880	4110	4079.93	0.54	0	-94	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
72	20240820	100831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	22177685	5436	25.65	4105	4105	4075	5340	2880	4110	4079.78	0.54	0	-94	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
73	20240820	090834	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	-5	5	-0.12	377385	92	0.43	4105	4105	4080	5340	2880	4110	4102.01	0.54	0	-80	4140	4125	4095	4080	4050	4132	4087	80	1230	500	2950	5	1	16000000	657	3.76	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.03	3650	20240805	12.47	4690	-12.47	20240603	3650	12.47	20240805	4720	-13.03	20231117	3650	12.47	20240805	0.95	N	155660	500	80 억		86301	N	N	8	N	00	N
74	20240819	160824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	0	3	0.00	86733775	21192	156.05	4110	4110	4065	5340	2880	4110	4092.76	0.54	0	-154	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	658	3.76	0.31	12	0.13	1093.00	13467.00	4720	20231117	-12.92	3650	20240805	12.60	4690	-12.37	20240603	3650	12.60	20240805	4720	-12.92	20231117	3650	12.60	20240805	0.95	N	155660	500	80 억		86455	N	N	8	N	00	N
75	20240819	150831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	55869310	13643	100.46	4110	4110	4065	5340	2880	4110	4095.09	0.54	0	-152	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.09	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
76	20240819	140832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-25	5	-0.61	55685630	13598	100.13	4110	4110	4065	5340	2880	4110	4095.13	0.54	0	-152	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.08	1093.00	13467.00	4720	20231117	-13.45	3650	20240805	11.92	4690	-12.90	20240603	3650	11.92	20240805	4720	-13.45	20231117	3650	11.92	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
77	20240819	130828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-25	5	-0.61	53558800	13078	96.30	4110	4110	4065	5340	2880	4110	4095.34	0.54	0	-152	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.08	1093.00	13467.00	4720	20231117	-13.45	3650	20240805	11.92	4690	-12.90	20240603	3650	11.92	20240805	4720	-13.45	20231117	3650	11.92	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
78	20240819	120828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	-20	5	-0.49	45441120	11086	81.63	4110	4110	4075	5340	2880	4110	4098.96	0.54	0	-89	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.07	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
79	20240819	110830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	0	3	0.00	32163805	7839	57.72	4110	4110	4075	5340	2880	4110	4103.05	0.54	0	-72	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	658	3.76	0.31	12	0.05	1093.00	13467.00	4720	20231117	-12.92	3650	20240805	12.60	4690	-12.37	20240603	3650	12.60	20240805	4720	-12.92	20231117	3650	12.60	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
80	20240819	100831	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	-10	5	-0.24	2324220	567	4.18	4110	4110	4080	5340	2880	4110	4099.15	0.54	0	-15	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	656	3.75	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.14	3650	20240805	12.33	4690	-12.58	20240603	3650	12.33	20240805	4720	-13.14	20231117	3650	12.33	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
81	20240819	090830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-30	5	-0.73	151345	37	0.27	4110	4110	4080	5340	2880	4110	4090.41	0.54	0	-2	4170	4140	4095	4065	4020	4117	4042	80	1230	500	2950	5	1	16000000	653	3.73	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.95	N	155660	500	80 억		86455	N	N	12	N	00	N
82	20240816	160822	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	10	2	0.24	55453650	13572	268.01	4125	4125	4050	5330	2870	4100	4085.88	0.54	0	-239	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	658	3.76	0.31	12	0.08	1093.00	13467.00	4720	20231117	-12.92	3650	20240805	12.60	4690	-12.37	20240603	3650	12.60	20240805	4720	-12.92	20231117	3650	12.60	20240805	0.94	N	155660	500	80 억		86684	N	N	12	N	00	N
83	20240816	150824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	-50	5	-1.22	52065420	12744	251.66	4125	4125	4050	5330	2870	4100	4085.48	0.54	0	-207	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	648	3.71	0.30	12	0.08	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
84	20240816	140828	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-45	5	-1.10	48781600	11934	235.66	4125	4125	4050	5330	2870	4100	4087.62	0.54	0	-207	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	649	3.71	0.30	12	0.07	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
85	20240816	130830	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-20	5	-0.49	42501745	10390	205.17	4125	4125	4050	5330	2870	4100	4090.64	0.54	0	-168	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	653	3.73	0.30	12	0.06	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
86	20240816	120825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	-15	5	-0.37	41334895	10104	199.53	4125	4125	4050	5330	2870	4100	4090.94	0.54	0	-162	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	654	3.74	0.30	12	0.06	1093.00	13467.00	4720	20231117	-13.45	3650	20240805	11.92	4690	-12.90	20240603	3650	11.92	20240805	4720	-13.45	20231117	3650	11.92	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
87	20240816	110829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	12246385	2984	58.93	4125	4125	4095	5330	2870	4100	4104.02	0.54	0	119	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	657	3.76	0.30	12	0.02	1093.00	13467.00	4720	20231117	-13.03	3650	20240805	12.47	4690	-12.47	20240603	3650	12.47	20240805	4720	-13.03	20231117	3650	12.47	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
88	20240816	100825	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4110	10	2	0.24	11537820	2811	55.51	4125	4125	4100	5330	2870	4100	4104.53	0.54	0	133	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	658	3.76	0.31	12	0.02	1093.00	13467.00	4720	20231117	-12.92	3650	20240805	12.60	4690	-12.37	20240603	3650	12.60	20240805	4720	-12.92	20231117	3650	12.60	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
89	20240816	090826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4105	5	2	0.12	1505085	365	7.21	4125	4125	4105	5330	2870	4100	4123.52	0.54	0	-75	4133	4116	4083	4066	4033	4125	4075	80	1230	500	2950	5	1	16000000	657	3.76	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.03	3650	20240805	12.47	4690	-12.47	20240603	3650	12.47	20240805	4720	-13.03	20231117	3650	12.47	20240805	0.94	N	155660	500	80 억		86684	N	N	2	N	00	N
90	20240814	160826	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4100	30	2	0.74	20630365	5064	68.16	4055	4100	4050	5290	2850	4070	4073.93	0.54	0	-69	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	656	3.75	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.14	3650	20240805	12.33	4690	-12.58	20240603	3650	12.33	20240805	4720	-13.14	20231117	3650	12.33	20240805	0.94	N	155660	500	80 억		86750	N	N	2	N	00	N
91	20240814	150829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	0	3	0.00	19036235	4675	62.92	4055	4100	4050	5290	2850	4070	4071.92	0.54	0	-66	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	651	3.72	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.77	3650	20240805	11.51	4690	-13.22	20240603	3650	11.51	20240805	4720	-13.77	20231117	3650	11.51	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
92	20240814	140832	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4090	20	2	0.49	16537065	4064	54.70	4055	4100	4050	5290	2850	4070	4069.16	0.54	0	-116	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	654	3.74	0.30	12	0.03	1093.00	13467.00	4720	20231117	-13.35	3650	20240805	12.05	4690	-12.79	20240603	3650	12.05	20240805	4720	-13.35	20231117	3650	12.05	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
93	20240814	130829	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4085	15	2	0.37	8889965	2181	29.35	4055	4100	4055	5290	2850	4070	4076.10	0.54	0	-88	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	654	3.74	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.45	3650	20240805	11.92	4690	-12.90	20240603	3650	11.92	20240805	4720	-13.45	20231117	3650	11.92	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
94	20240814	120824	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	0	3	0.00	8885880	2180	29.34	4055	4100	4055	5290	2850	4070	4076.09	0.54	0	-88	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	651	3.72	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.77	3650	20240805	11.51	4690	-13.22	20240603	3650	11.51	20240805	4720	-13.77	20231117	3650	11.51	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
95	20240814	110821	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4095	25	2	0.61	3802765	932	12.54	4055	4095	4055	5290	2850	4070	4080.22	0.54	0	-126	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	655	3.75	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.24	3650	20240805	12.19	4690	-12.69	20240603	3650	12.19	20240805	4720	-13.24	20231117	3650	12.19	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
96	20240814	100820	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	10	2	0.25	1458750	358	4.82	4055	4085	4055	5290	2850	4070	4074.72	0.54	0	-136	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	653	3.73	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
97	20240814	090853	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	10	2	0.25	707855	174	2.34	4055	4080	4055	5290	2850	4070	4068.13	0.54	0	-138	4126	4097	4056	4027	3986	4112	4042	80	1220	500	2930	5	1	16000000	653	3.73	0.30	12	0.00	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.94	N	155660	500	80 억		86750	N	N	3	N	00	N
98	20240813	160813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4070	-5	5	-0.12	30066340	7430	69.15	4035	4085	4015	5290	2855	4075	4046.61	0.54	0	-376	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	651	3.72	0.30	12	0.05	1093.00	13467.00	4720	20231117	-13.77	3650	20240805	11.51	4690	-13.22	20240603	3650	11.51	20240805	4720	-13.77	20231117	3650	11.51	20240805	0.93	N	155660	500	80 억		87116	N	N	3	N	00	N
99	20240813	150819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-15	5	-0.37	27652830	6837	63.64	4035	4085	4015	5290	2855	4075	4044.59	0.54	0	-180	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	650	3.71	0.30	12	0.04	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
100	20240813	140819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	5	2	0.12	26356545	6518	60.67	4035	4080	4015	5290	2855	4075	4043.66	0.54	0	-116	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	653	3.73	0.30	12	0.04	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
101	20240813	130819	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-20	5	-0.49	21781590	5394	50.20	4035	4080	4015	5290	2855	4075	4038.11	0.54	0	-77	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	649	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
102	20240813	120814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-40	5	-0.98	17678415	4381	40.78	4035	4080	4015	5290	2855	4075	4035.25	0.54	0	-77	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	646	3.69	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.51	3650	20240805	10.55	4690	-13.97	20240603	3650	10.55	20240805	4720	-14.51	20231117	3650	10.55	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
103	20240813	110813	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	-40	5	-0.98	16326815	4046	37.66	4035	4080	4015	5290	2855	4075	4035.30	0.54	0	-52	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	646	3.69	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.51	3650	20240805	10.55	4690	-13.97	20240603	3650	10.55	20240805	4720	-14.51	20231117	3650	10.55	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
104	20240813	100814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	-20	5	-0.49	12279455	3040	28.29	4035	4080	4015	5290	2855	4075	4039.29	0.54	0	-66	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	649	3.71	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
105	20240813	090818	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	-15	5	-0.37	3232185	801	7.46	4035	4060	4035	5290	2855	4075	4035.19	0.54	0	80	4121	4097	4056	4032	3991	4110	4045	80	1215	500	2930	5	1	16000000	650	3.71	0.30	12	0.01	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.93	N	155660	500	80 억		87116	N	N	2	N	00	N
106	20240812	160807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4075	25	2	0.62	43623955	10743	80.73	4015	4080	4015	5260	2835	4050	4060.62	0.55	0	3577	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	652	3.73	0.30	12	0.07	1093.00	13467.00	4720	20231117	-13.67	3650	20240805	11.64	4690	-13.11	20240603	3650	11.64	20240805	4720	-13.67	20231117	3650	11.64	20240805	0.95	N	155660	500	80 억		88514	N	N	2	N	00	N
107	20240812	150808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4065	15	2	0.37	42226430	10399	78.14	4015	4080	4015	5260	2835	4050	4060.62	0.55	0	3561	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	650	3.72	0.30	12	0.06	1093.00	13467.00	4720	20231117	-13.88	3650	20240805	11.37	4690	-13.33	20240603	3650	11.37	20240805	4720	-13.88	20231117	3650	11.37	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
108	20240812	140809	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4060	10	2	0.25	34866325	8589	64.54	4015	4080	4015	5260	2835	4050	4059.42	0.55	0	3234	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	650	3.71	0.30	12	0.05	1093.00	13467.00	4720	20231117	-13.98	3650	20240805	11.23	4690	-13.43	20240603	3650	11.23	20240805	4720	-13.98	20231117	3650	11.23	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
109	20240812	130805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	30	2	0.74	23886380	5889	44.25	4015	4080	4015	5260	2835	4050	4056.10	0.55	0	2539	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	653	3.73	0.30	12	0.04	1093.00	13467.00	4720	20231117	-13.56	3650	20240805	11.78	4690	-13.01	20240603	3650	11.78	20240805	4720	-13.56	20231117	3650	11.78	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
110	20240812	120805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	0	3	0.00	18411320	4543	34.14	4015	4075	4015	5260	2835	4050	4052.68	0.55	0	1647	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	648	3.71	0.30	12	0.03	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
111	20240812	110807	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	0	3	0.00	15999920	3948	29.67	4015	4075	4015	5260	2835	4050	4052.66	0.55	0	1085	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	648	3.71	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
112	20240812	100801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4040	-10	5	-0.25	6792505	1681	12.63	4015	4065	4015	5260	2835	4050	4040.75	0.55	0	501	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	646	3.70	0.30	12	0.01	1093.00	13467.00	4720	20231117	-14.41	3650	20240805	10.68	4690	-13.86	20240603	3650	10.68	20240805	4720	-14.41	20231117	3650	10.68	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
113	20240812	090759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	0	3	0.00	84700	21	0.16	4015	4050	4015	5260	2835	4050	4033.33	0.55	0	-11	4130	4090	4030	3990	3930	4110	4010	80	1210	500	2910	5	1	16000000	648	3.71	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.95	N	155660	500	80 억		88514	N	N	0	N	00	N
114	20240809	160756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4050	30	2	0.75	53367215	13301	135.71	3970	4070	3970	5220	2815	4020	4012.27	0.56	0	-311	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	648	3.71	0.30	12	0.08	1093.00	13467.00	4720	20231117	-14.19	3650	20240805	10.96	4690	-13.65	20240603	3650	10.96	20240805	4720	-14.19	20231117	3650	10.96	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
115	20240809	150814	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-5	5	-0.12	47515235	11842	120.82	3970	4070	3970	5220	2815	4020	4012.43	0.56	0	-358	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.07	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
116	20240809	140816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-5	5	-0.12	46219015	11519	117.53	3970	4070	3970	5220	2815	4020	4012.42	0.56	0	-311	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.07	1093.00	13467.00	4720	20231117	-14.94	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
117	20240809	130811	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-10	5	-0.25	44885885	11187	114.14	3970	4070	3970	5220	2815	4020	4012.33	0.56	0	-311	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.07	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
118	20240809	120810	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-10	5	-0.25	44865835	11182	114.09	3970	4070	3970	5220	2815	4020	4012.33	0.56	0	-311	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	642	3.67	0.30	12	0.07	1093.00	13467.00	4720	20231117	-15.04	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
119	20240809	110804	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4035	15	2	0.37	35714775	8906	90.87	3970	4070	3970	5220	2815	4020	4010.19	0.56	0	-277	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	646	3.69	0.30	12	0.06	1093.00	13467.00	4720	20231117	-14.51	3650	20240805	10.55	4690	-13.97	20240603	3650	10.55	20240805	4720	-14.51	20231117	3650	10.55	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
120	20240809	100812	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	5	2	0.12	14391275	3581	36.54	3970	4070	3970	5220	2815	4020	4018.79	0.56	0	-34	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	644	3.68	0.30	12	0.02	1093.00	13467.00	4720	20231117	-14.72	3650	20240805	10.27	4690	-14.18	20240603	3650	10.27	20240805	4720	-14.72	20231117	3650	10.27	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
121	20240809	090805	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4055	35	2	0.87	2725570	678	6.92	3970	4070	3970	5220	2815	4020	4020.01	0.56	0	0	4060	4040	4010	3990	3960	4045	3995	80	1200	500	2890	5	1	16000000	649	3.71	0.30	12	0.00	1093.00	13467.00	4720	20231117	-14.09	3650	20240805	11.10	4690	-13.54	20240603	3650	11.10	20240805	4720	-14.09	20231117	3650	11.10	20240805	0.96	N	155660	500	80 억		88919	N	N	0	N	00	N
122	20240808	160752	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-5	5	-0.12	39181005	9783	71.03	4020	4030	3980	5230	2820	4025	4005.01	0.56	0	-843	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	643	3.68	0.30	12	0.06	1093.00	13467.00	4725	20230802	-14.92	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
123	20240808	150802	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-15	5	-0.37	38703090	9664	70.16	4020	4030	3980	5230	2820	4025	4004.87	0.56	0	-774	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	642	3.67	0.30	12	0.06	1093.00	13467.00	4725	20230802	-15.13	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
124	20240808	140803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	-10	5	-0.25	37503445	9365	67.99	4020	4030	3980	5230	2820	4025	4004.64	0.56	0	-722	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	642	3.67	0.30	12	0.06	1093.00	13467.00	4725	20230802	-15.03	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
125	20240808	130803	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	0	3	0.00	31755885	7932	57.59	4020	4025	3980	5230	2820	4025	4003.52	0.56	0	-696	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	644	3.68	0.30	12	0.05	1093.00	13467.00	4725	20230802	-14.81	3650	20240805	10.27	4690	-14.18	20240603	3650	10.27	20240805	4720	-14.72	20231117	3650	10.27	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
126	20240808	120808	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3995	-30	5	-0.75	27205630	6795	49.33	4020	4025	3980	5230	2820	4025	4003.77	0.56	0	-560	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	639	3.66	0.30	12	0.04	1093.00	13467.00	4725	20230802	-15.45	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
127	20240808	110801	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4010	-15	5	-0.37	7549440	1886	13.69	4020	4020	3980	5230	2820	4025	4002.88	0.56	0	-154	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	642	3.67	0.30	12	0.01	1093.00	13467.00	4725	20230802	-15.13	3650	20240805	9.86	4690	-14.50	20240603	3650	9.86	20240805	4720	-15.04	20231117	3650	9.86	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
128	20240808	100759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	-5	5	-0.12	2780405	694	5.04	4020	4020	3985	5230	2820	4025	4006.35	0.56	0	-240	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	643	3.68	0.30	12	0.00	1093.00	13467.00	4725	20230802	-14.92	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
129	20240808	090756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	-35	5	-0.87	1333920	332	2.41	4020	4020	3990	5230	2820	4025	4017.83	0.56	0	-24	4121	4072	3976	3927	3831	4097	3952	80	1205	500	2890	5	1	16000000	638	3.65	0.30	12	0.00	1093.00	13467.00	4725	20230802	-15.56	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	1.05	N	155660	500	80 억		89843	N	N	0	N	00	N
130	20240807	160742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4025	140	2	3.60	54854095	13774	25.33	3900	4025	3880	5050	2720	3885	3982.44	0.57	0	-1409	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	644	3.68	0.30	12	0.09	1093.00	13467.00	4750	20230801	-15.26	3650	20240805	10.27	4690	-14.18	20240603	3650	10.27	20240805	4720	-14.72	20231117	3650	10.27	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
131	20240807	150754	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3995	110	2	2.83	48467605	12181	22.40	3900	4020	3880	5050	2720	3885	3978.95	0.57	0	-1296	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	639	3.66	0.30	12	0.08	1093.00	13467.00	4750	20230801	-15.89	3650	20240805	9.45	4690	-14.82	20240603	3650	9.45	20240805	4720	-15.36	20231117	3650	9.45	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
132	20240807	140759	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4020	135	2	3.47	47113385	11843	21.78	3900	4020	3880	5050	2720	3885	3978.16	0.57	0	-1030	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	643	3.68	0.30	12	0.07	1093.00	13467.00	4750	20230801	-15.37	3650	20240805	10.14	4690	-14.29	20240603	3650	10.14	20240805	4720	-14.83	20231117	3650	10.14	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
133	20240807	130753	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3990	105	2	2.70	33649950	8479	15.59	3900	4020	3880	5050	2720	3885	3968.62	0.57	0	-1024	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	638	3.65	0.30	12	0.05	1093.00	13467.00	4750	20230801	-16.00	3650	20240805	9.32	4690	-14.93	20240603	3650	9.32	20240805	4720	-15.47	20231117	3650	9.32	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
134	20240807	120756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4000	115	2	2.96	33494485	8440	15.52	3900	4020	3880	5050	2720	3885	3968.54	0.57	0	-1015	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	640	3.66	0.30	12	0.05	1093.00	13467.00	4750	20230801	-15.79	3650	20240805	9.59	4690	-14.71	20240603	3650	9.59	20240805	4720	-15.25	20231117	3650	9.59	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
135	20240807	110755	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4015	130	2	3.35	16093975	4083	7.51	3900	4015	3880	5050	2720	3885	3941.70	0.57	0	-861	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	642	3.67	0.30	12	0.03	1093.00	13467.00	4750	20230801	-15.47	3650	20240805	10.00	4690	-14.39	20240603	3650	10.00	20240805	4720	-14.94	20231117	3650	10.00	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
136	20240807	100749	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3950	65	2	1.67	13789600	3505	6.44	3900	3960	3880	5050	2720	3885	3934.27	0.57	0	-847	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	632	3.61	0.29	12	0.02	1093.00	13467.00	4750	20230801	-16.84	3650	20240805	8.22	4690	-15.78	20240603	3650	8.22	20240805	4720	-16.31	20231117	3650	8.22	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
137	20240807	090816	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3895	10	2	0.26	530050	136	0.25	3900	3900	3880	5050	2720	3885	3897.43	0.57	0	-25	4148	4016	3838	3706	3528	4082	3772	80	1165	500	2790	5	1	16000000	623	3.56	0.29	12	0.00	1093.00	13467.00	4750	20230801	-18.00	3650	20240805	6.71	4690	-16.95	20240603	3650	6.71	20240805	4720	-17.48	20231117	3650	6.71	20240805	1.04	N	155660	500	80 억		91299	N	N	0	N	00	N
138	20240806	160740	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	140	2	3.74	207158990	54386	50.87	3660	3970	3660	4865	2625	3745	3808.25	0.53	0	6505	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	622	3.55	0.29	12	0.34	1093.00	13467.00	4750	20230731	-18.21	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
139	20240806	150751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3860	115	2	3.07	195410945	51358	48.03	3660	3970	3660	4865	2625	3745	3804.88	0.53	0	6329	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	618	3.53	0.29	12	0.32	1093.00	13467.00	4750	20230731	-18.74	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
140	20240806	140748	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3885	140	2	3.74	170492295	44889	41.98	3660	3970	3660	4865	2625	3745	3798.09	0.53	0	5765	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	622	3.55	0.29	12	0.28	1093.00	13467.00	4750	20230731	-18.21	3650	20240805	6.44	4690	-17.16	20240603	3650	6.44	20240805	4720	-17.69	20231117	3650	6.44	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
141	20240806	130750	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3860	115	2	3.07	167967335	44237	41.37	3660	3970	3660	4865	2625	3745	3796.99	0.53	0	5758	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	618	3.53	0.29	12	0.28	1093.00	13467.00	4750	20230731	-18.74	3650	20240805	5.75	4690	-17.70	20240603	3650	5.75	20240805	4720	-18.22	20231117	3650	5.75	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
142	20240806	120751	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	110	2	2.94	148499965	39184	36.65	3660	3970	3660	4865	2625	3745	3789.81	0.53	0	5192	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	617	3.53	0.29	12	0.24	1093.00	13467.00	4750	20230731	-18.84	3650	20240805	5.62	4690	-17.80	20240603	3650	5.62	20240805	4720	-18.33	20231117	3650	5.62	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
143	20240806	110741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3890	145	2	3.87	119195475	31602	29.56	3660	3970	3660	4865	2625	3745	3771.77	0.53	0	4123	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	622	3.56	0.29	12	0.20	1093.00	13467.00	4750	20230731	-18.11	3650	20240805	6.58	4690	-17.06	20240603	3650	6.58	20240805	4720	-17.58	20231117	3650	6.58	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
144	20240806	100742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3945	200	2	5.34	106419475	28321	26.49	3660	3970	3660	4865	2625	3745	3757.62	0.53	0	4037	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	631	3.61	0.29	12	0.18	1093.00	13467.00	4750	20230731	-16.95	3650	20240805	8.08	4690	-15.88	20240603	3650	8.08	20240805	4720	-16.42	20231117	3650	8.08	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
145	20240806	090745	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	45	2	1.20	69207840	18759	17.55	3660	3790	3660	4865	2625	3745	3689.31	0.53	0	2249	4335	4040	3845	3550	3355	3942	3452	80	1120	500	2690	5	1	16000000	606	3.47	0.28	12	0.12	1093.00	13467.00	4750	20230731	-20.21	3650	20240805	3.84	4690	-19.19	20240603	3650	3.84	20240805	4720	-19.70	20231117	3650	3.84	20240805	1.02	N	155660	500	80 억		84837	N	N	0	N	00	N
146	20240805	160731	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3745	-450	5	-10.73	421186535	106639	563.90	4100	4140	3650	5450	2940	4195	3949.88	0.57	0	-6276	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	599	3.43	0.28	12	0.67	1093.00	13467.00	4750	20230731	-21.16	3650	20240805	2.60	4690	-20.15	20240603	3650	2.60	20240805	4720	-20.66	20231117	3650	2.60	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
147	20240805	150744	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3850	-345	5	-8.22	382956380	96411	509.81	4100	4140	3850	5450	2940	4195	3972.12	0.57	0	-6633	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	616	3.52	0.29	12	0.60	1093.00	13467.00	4750	20230731	-18.95	3850	20240805	0.00	4690	-17.91	20240603	3850	0.00	20240805	4720	-18.43	20231117	3850	0.00	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
148	20240805	140746	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3895	-300	5	-7.15	292030760	72969	385.85	4100	4140	3880	5450	2940	4195	4002.12	0.57	0	-5544	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	623	3.56	0.29	12	0.46	1093.00	13467.00	4750	20230731	-18.00	3880	20240805	0.39	4690	-16.95	20240603	3880	0.39	20240805	4720	-17.48	20231117	3880	0.39	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
149	20240805	130744	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3910	-285	5	-6.79	284980030	71161	376.29	4100	4140	3895	5450	2940	4195	4004.72	0.57	0	-4981	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	626	3.58	0.29	12	0.44	1093.00	13467.00	4750	20230731	-17.68	3895	20240805	0.39	4690	-16.63	20240603	3895	0.39	20240805	4720	-17.16	20231117	3895	0.39	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
150	20240805	120739	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	3980	-215	5	-5.13	231097410	57579	304.47	4100	4140	3950	5450	2940	4195	4013.57	0.57	0	-4923	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	637	3.64	0.30	12	0.36	1093.00	13467.00	4750	20230731	-16.21	3950	20240805	0.76	4690	-15.14	20240603	3950	0.76	20240805	4720	-15.68	20231117	3950	0.76	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
151	20240805	110739	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4005	-190	5	-4.53	160034320	39689	209.87	4100	4140	3995	5450	2940	4195	4032.21	0.57	0	-4331	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	641	3.66	0.30	12	0.25	1093.00	13467.00	4750	20230731	-15.68	3995	20240805	0.25	4690	-14.61	20240603	3995	0.25	20240805	4720	-15.15	20231117	3995	0.25	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
152	20240805	100738	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	4030	-165	5	-3.93	89445115	22060	116.65	4100	4140	4020	5450	2940	4195	4054.63	0.57	0	-3894	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	645	3.69	0.30	12	0.14	1093.00	13467.00	4750	20230731	-15.16	4020	20240805	0.25	4690	-14.07	20240603	4020	0.25	20240805	4720	-14.62	20231117	4020	0.25	20240805	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
153	20240805	090732	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4080	-115	5	-2.74	23935080	5855	30.96	4100	4140	4080	5450	2940	4195	4087.97	0.57	0	-3494	4295	4245	4200	4150	4105	4222	4127	80	1255	500	3020	5	1	16000000	653	3.73	0.30	12	0.04	1093.00	13467.00	4750	20230731	-14.11	4060	20240419	0.49	4690	-13.01	20240603	4060	0.49	20240419	4720	-13.56	20231117	4060	0.49	20240419	1.03	N	155660	500	80 억		91170	N	N	6	N	00	N
154	20240802	160726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4195	-60	5	-1.41	78902000	18909	185.11	4250	4250	4155	5530	2980	4255	4172.72	0.57	0	-621	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	671	3.84	0.31	12	0.12	1093.00	13467.00	4750	20230731	-11.68	4060	20240419	3.33	4690	-10.55	20240603	4060	3.33	20240419	4725	-11.22	20230802	4060	3.33	20240419	1.02	N	155660	500	80 억		91796	N	N	6	N	00	N
155	20240802	150725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4185	-70	5	-1.65	77413150	18554	181.63	4250	4250	4155	5530	2980	4255	4172.32	0.57	0	-592	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	670	3.83	0.31	12	0.12	1093.00	13467.00	4750	20230731	-11.89	4060	20240419	3.08	4690	-10.77	20240603	4060	3.08	20240419	4725	-11.43	20230802	4060	3.08	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
156	20240802	140729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4180	-75	5	-1.76	68875565	16507	161.60	4250	4250	4155	5530	2980	4255	4172.51	0.57	0	-302	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	669	3.82	0.31	12	0.10	1093.00	13467.00	4750	20230731	-12.00	4060	20240419	2.96	4690	-10.87	20240603	4060	2.96	20240419	4725	-11.53	20230802	4060	2.96	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
157	20240802	130726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4160	-95	5	-2.23	62976720	15093	147.75	4250	4250	4155	5530	2980	4255	4172.58	0.57	0	458	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	666	3.81	0.31	12	0.09	1093.00	13467.00	4750	20230731	-12.42	4060	20240419	2.46	4690	-11.30	20240603	4060	2.46	20240419	4725	-11.96	20230802	4060	2.46	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
158	20240802	120728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-80	5	-1.88	31122260	7437	72.80	4250	4250	4155	5530	2980	4255	4184.79	0.57	0	-168	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	668	3.82	0.31	12	0.05	1093.00	13467.00	4750	20230731	-12.11	4060	20240419	2.83	4690	-10.98	20240603	4060	2.83	20240419	4725	-11.64	20230802	4060	2.83	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
159	20240802	110728	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-80	5	-1.88	29946235	7155	70.04	4250	4250	4155	5530	2980	4255	4185.36	0.57	0	-126	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	668	3.82	0.31	12	0.04	1093.00	13467.00	4750	20230731	-12.11	4060	20240419	2.83	4690	-10.98	20240603	4060	2.83	20240419	4725	-11.64	20230802	4060	2.83	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
160	20240802	100723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4175	-80	5	-1.88	27193535	6496	63.59	4250	4250	4155	5530	2980	4255	4186.20	0.57	0	-126	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	668	3.82	0.31	12	0.04	1093.00	13467.00	4750	20230731	-12.11	4060	20240419	2.83	4690	-10.98	20240603	4060	2.83	20240419	4725	-11.64	20230802	4060	2.83	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
161	20240802	090729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-15	5	-0.35	152825	36	0.35	4250	4250	4240	5530	2980	4255	4245.14	0.57	0	0	4311	4282	4251	4222	4191	4267	4207	80	1275	500	3060	5	1	16000000	678	3.88	0.31	12	0.00	1093.00	13467.00	4750	20230731	-10.74	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4725	-10.26	20230802	4060	4.43	20240419	1.02	N	155660	500	80 억		91796	N	N	19	N	00	N
162	20240801	160723	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4255	-10	5	-0.23	43479880	10209	85.22	4275	4280	4220	5540	2990	4265	4258.98	0.57	0	941	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	681	3.89	0.32	12	0.06	1093.00	13467.00	4750	20230731	-10.42	4060	20240419	4.80	4690	-9.28	20240603	4060	4.80	20240419	4750	-10.42	20230801	4060	4.80	20240419	1.02	N	155660	500	80 억		90855	N	N	19	N	00	N
163	20240801	150743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4240	-25	5	-0.59	38492990	9037	75.43	4275	4280	4220	5540	2990	4265	4259.49	0.57	0	941	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	678	3.88	0.31	12	0.06	1093.00	13467.00	4750	20230731	-10.74	4060	20240419	4.43	4690	-9.59	20240603	4060	4.43	20240419	4750	-10.74	20230801	4060	4.43	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
164	20240801	140735	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4245	-20	5	-0.47	30856410	7240	60.43	4275	4280	4220	5540	2990	4265	4261.94	0.57	0	500	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	679	3.88	0.32	12	0.05	1093.00	13467.00	4750	20230731	-10.63	4060	20240419	4.56	4690	-9.49	20240603	4060	4.56	20240419	4750	-10.63	20230801	4060	4.56	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
165	20240801	130725	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	5	2	0.12	14992925	3507	29.27	4275	4280	4265	5540	2990	4265	4275.14	0.57	0	343	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	683	3.91	0.32	12	0.02	1093.00	13467.00	4750	20230731	-10.11	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4750	-10.11	20230801	4060	5.17	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
166	20240801	120730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	15	2	0.35	13941980	3261	27.22	4275	4280	4265	5540	2990	4265	4275.37	0.57	0	112	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	685	3.92	0.32	12	0.02	1093.00	13467.00	4750	20230731	-9.89	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4750	-9.89	20230801	4060	5.42	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
167	20240801	110729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	15	2	0.35	13066590	3056	25.51	4275	4280	4265	5540	2990	4265	4275.72	0.57	0	111	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	685	3.92	0.32	12	0.02	1093.00	13467.00	4750	20230731	-9.89	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4750	-9.89	20230801	4060	5.42	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
168	20240801	100726	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4280	15	2	0.35	3901565	912	7.61	4275	4280	4265	5540	2990	4265	4278.03	0.57	0	111	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	685	3.92	0.32	12	0.01	1093.00	13467.00	4750	20230731	-9.89	4060	20240419	5.42	4690	-8.74	20240603	4060	5.42	20240419	4750	-9.89	20230801	4060	5.42	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N
169	20240801	090718	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4270	5	2	0.12	273425	64	0.53	4275	4275	4270	5540	2990	4265	4272.27	0.57	0	-5	4315	4290	4245	4220	4175	4302	4232	80	1275	500	3070	5	1	16000000	683	3.91	0.32	12	0.00	1093.00	13467.00	4750	20230731	-10.11	4060	20240419	5.17	4690	-8.96	20240603	4060	5.17	20240419	4750	-10.11	20230801	4060	5.17	20240419	1.02	N	155660	500	80 억		90855	N	N	15	N	00	N