KissMeData/058650/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	160546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	400	2	0.40	4210500	42	24.14	100200	100600	99800	130200	70200	100200	100250.00	1.18	0	4	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
3	20240830	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99900	-300	5	-0.30	1998000	20	11.49	100200	100200	99800	130200	70200	100200	99900.00	1.18	0	3	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
4	20240830	140552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99800	-400	5	-0.40	999000	10	5.75	100200	100200	99800	130200	70200	100200	99900.00	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
5	20240830	130547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99800	-400	5	-0.40	999000	10	5.75	100200	100200	99800	130200	70200	100200	99900.00	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
6	20240830	120551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99800	-400	5	-0.40	999000	10	5.75	100200	100200	99800	130200	70200	100200	99900.00	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
7	20240830	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	-200	5	-0.20	300400	3	1.72	100200	100200	100000	130200	70200	100200	100133.33	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
8	20240830	100553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	-200	5	-0.20	300400	3	1.72	100200	100200	100000	130200	70200	100200	100133.33	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
9	20240830	090554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	0	3	0.00	0	0	0.00	0	0	0	130200	70200	100200	0.00	1.18	0	0	102066	101132	100066	99132	98066	100600	98600	200	30000	5000	68130	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
10	20240829	160554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	800	2	0.80	17309700	174	54.38	101000	101000	99000	129200	69600	99400	99481.03	1.18	0	-3	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
11	20240829	150559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	800	2	0.80	15907700	160	50.00	101000	101000	99000	129200	69600	99400	99423.12	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
12	20240829	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100400	1000	2	1.01	15807500	159	49.69	101000	101000	99000	129200	69600	99400	99418.24	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
13	20240829	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100400	1000	2	1.01	15807500	159	49.69	101000	101000	99000	129200	69600	99400	99418.24	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
14	20240829	120558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	1400	2	1.41	15707100	158	49.38	101000	101000	99000	129200	69600	99400	99412.03	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
15	20240829	110601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	1600	2	1.61	1010000	10	3.12	101000	101000	101000	129200	69600	99400	101000.00	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
16	20240829	100557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	1600	2	1.61	1010000	10	3.12	101000	101000	101000	129200	69600	99400	101000.00	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
17	20240829	090559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	1600	2	1.61	1010000	10	3.12	101000	101000	101000	129200	69600	99400	101000.00	1.18	0	0	100000	99700	99200	98900	98400	99850	99050	200	29800	5000	67590	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
18	20240828	160541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99400	-100	5	-0.10	31772800	320	155.34	99100	99500	98700	129300	69700	99500	99290.00	1.18	0	-68	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3976	4.85	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.70	89400	20240806	11.19	132000	-24.70	20240220	89400	11.19	20240806	132000	-24.70	20240220	89400	11.19	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
19	20240828	150545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98700	-800	5	-0.80	28691800	289	140.29	99100	99500	98700	129300	69700	99500	99279.58	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3948	4.81	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.23	89400	20240806	10.40	132000	-25.23	20240220	89400	10.40	20240806	132000	-25.23	20240220	89400	10.40	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
20	20240828	140547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99400	-100	5	-0.10	15817800	159	77.18	99100	99500	99100	129300	69700	99500	99483.02	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3976	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.70	89400	20240806	11.19	132000	-24.70	20240220	89400	11.19	20240806	132000	-24.70	20240220	89400	11.19	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
21	20240828	130545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99400	-100	5	-0.10	15817800	159	77.18	99100	99500	99100	129300	69700	99500	99483.02	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3976	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.70	89400	20240806	11.19	132000	-24.70	20240220	89400	11.19	20240806	132000	-24.70	20240220	89400	11.19	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
22	20240828	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99200	-300	5	-0.30	13829800	139	67.48	99100	99500	99100	129300	69700	99500	99494.96	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
23	20240828	110544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99200	-300	5	-0.30	13829800	139	67.48	99100	99500	99100	129300	69700	99500	99494.96	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3968	4.84	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.85	89400	20240806	10.96	132000	-24.85	20240220	89400	10.96	20240806	132000	-24.85	20240220	89400	10.96	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
24	20240828	100607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	0	3	0.00	13730600	138	66.99	99100	99500	99100	129300	69700	99500	99497.10	1.18	0	-87	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
25	20240828	090553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	0	3	0.00	0	0	0.00	0	0	0	129300	69700	99500	0.00	1.18	0	0	100433	99966	99733	99266	99033	99850	99150	200	29800	5000	67660	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47268	N	N	0	N	00	N
26	20240827	160543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	0	3	0.00	20521500	206	90.35	99600	100200	99500	129300	69700	99500	99618.93	1.18	0	-27	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3980	4.85	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
27	20240827	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	500	2	0.50	7686000	77	33.77	99600	100200	99500	129300	69700	99500	99818.18	1.18	0	-1	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
28	20240827	140546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	700	2	0.70	7486500	75	32.89	99600	100200	99600	129300	69700	99500	99820.00	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
29	20240827	130548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99800	300	2	0.30	7386300	74	32.46	99600	99900	99600	129300	69700	99500	99814.86	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3992	4.87	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.39	89400	20240806	11.63	132000	-24.39	20240220	89400	11.63	20240806	132000	-24.39	20240220	89400	11.63	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
30	20240827	120549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99900	400	2	0.40	1397700	14	6.14	99600	99900	99600	129300	69700	99500	99835.71	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
31	20240827	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99900	400	2	0.40	1397700	14	6.14	99600	99900	99600	129300	69700	99500	99835.71	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
32	20240827	100543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99900	400	2	0.40	1397700	14	6.14	99600	99900	99600	129300	69700	99500	99835.71	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3996	4.87	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.32	89400	20240806	11.74	132000	-24.32	20240220	89400	11.74	20240806	132000	-24.32	20240220	89400	11.74	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
33	20240827	090544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99600	100	2	0.10	298800	3	1.32	99600	99600	99600	129300	69700	99500	99600.00	1.18	0	0	103900	101700	100200	98000	96500	102800	99100	200	29800	5000	67660	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	0.00	N	058650	5000	200 억		47269	N	N	2	N	00	N
34	20240826	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	700	2	0.71	22894200	228	32.11	98800	102400	98700	128400	69200	98800	100413.16	1.18	0	-29	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	3980	4.85	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	2	N	00	N
35	20240826	150541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	1800	2	1.82	19508200	194	27.32	98800	102400	98700	128400	69200	98800	100557.73	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4024	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.79	89400	20240806	12.53	132000	-23.79	20240220	89400	12.53	20240806	132000	-23.79	20240220	89400	12.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
36	20240826	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	1200	2	1.21	16390500	163	22.96	98800	102400	98700	128400	69200	98800	100555.21	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
37	20240826	130546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	1200	2	1.21	16390500	163	22.96	98800	102400	98700	128400	69200	98800	100555.21	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
38	20240826	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	1200	2	1.21	16390500	163	22.96	98800	102400	98700	128400	69200	98800	100555.21	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
39	20240826	110542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	1200	2	1.21	16390500	163	22.96	98800	102400	98700	128400	69200	98800	100555.21	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
40	20240826	100544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	2200	2	2.23	13490000	134	18.87	98800	102400	98700	128400	69200	98800	100671.64	1.18	0	-1	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
41	20240826	090541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99400	600	2	0.61	792800	8	1.13	98800	99400	98800	128400	69200	98800	99100.00	1.18	0	0	102133	100466	99333	97666	96533	99900	97100	200	29600	5000	67180	100	1	4000000	3976	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.70	89400	20240806	11.19	132000	-24.70	20240220	89400	11.19	20240806	132000	-24.70	20240220	89400	11.19	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
42	20240823	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98800	-2200	5	-2.18	70869200	710	1267.86	100300	101000	98200	131300	70700	101000	99815.77	1.18	0	-539	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	3952	4.82	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
43	20240823	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98900	-2100	5	-2.08	65828600	659	1176.79	100300	101000	98800	131300	70700	101000	99891.65	1.18	0	-504	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	3956	4.82	0.18	12	0.02	20501.00	539690.00	132000	20240220	-25.08	89400	20240806	10.63	132000	-25.08	20240220	89400	10.63	20240806	132000	-25.08	20240220	89400	10.63	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
44	20240823	140542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	-200	5	-0.20	14075800	140	250.00	100300	101000	100200	131300	70700	101000	100541.43	1.18	0	-18	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
45	20240823	130542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	-500	5	-0.50	12059800	120	214.29	100300	101000	100200	131300	70700	101000	100498.33	1.18	0	2	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
46	20240823	120540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	-500	5	-0.50	2512300	25	44.64	100300	101000	100200	131300	70700	101000	100492.00	1.18	0	2	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
47	20240823	110541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	-800	5	-0.79	802300	8	14.29	100300	100300	100200	131300	70700	101000	100287.50	1.18	0	2	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
48	20240823	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100200	-800	5	-0.79	802300	8	14.29	100300	100300	100200	131300	70700	101000	100287.50	1.18	0	2	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4008	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.09	89400	20240806	12.08	132000	-24.09	20240220	89400	12.08	20240806	132000	-24.09	20240220	89400	12.08	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
49	20240823	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	1.18	0	0	102133	101566	100933	100366	99733	101850	100650	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
50	20240822	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	0	3	0.00	5642300	56	155.56	100300	101500	100300	131300	70700	101000	100755.36	1.18	0	-4	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
51	20240822	150542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	0	3	0.00	3016600	30	83.33	100300	101500	100300	131300	70700	101000	100553.33	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
52	20240822	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	500	2	0.50	2311100	23	63.89	100300	101500	100300	131300	70700	101000	100482.61	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
53	20240822	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	-500	5	-0.50	2108100	21	58.33	100300	100500	100300	131300	70700	101000	100385.71	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
54	20240822	120546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	-500	5	-0.50	2108100	21	58.33	100300	100500	100300	131300	70700	101000	100385.71	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
55	20240822	110540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100400	-600	5	-0.59	1505100	15	41.67	100300	100500	100300	131300	70700	101000	100340.00	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
56	20240822	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100400	-600	5	-0.59	1505100	15	41.67	100300	100500	100300	131300	70700	101000	100340.00	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
57	20240822	090541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100300	-700	5	-0.69	702100	7	19.44	100300	100300	100300	131300	70700	101000	100300.00	1.18	0	0	102866	101932	101466	100532	100066	101700	100300	200	30300	5000	68680	100	1	4000000	4012	4.89	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.02	89400	20240806	12.19	132000	-24.02	20240220	89400	12.19	20240806	132000	-24.02	20240220	89400	12.19	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
58	20240821	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-200	5	-0.20	3649600	36	9.70	102400	102400	101000	131500	70900	101200	101377.78	1.18	0	2	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	10	N	00	N
59	20240821	150543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101900	700	2	0.69	1829600	18	4.85	102400	102400	101200	131500	70900	101200	101644.44	1.18	0	2	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4076	4.97	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.80	89400	20240806	13.98	132000	-22.80	20240220	89400	13.98	20240806	132000	-22.80	20240220	89400	13.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
60	20240821	140539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	800	2	0.79	1727700	17	4.58	102400	102400	101200	131500	70900	101200	101629.41	1.18	0	2	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
61	20240821	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	900	2	0.89	306900	3	0.81	102400	102400	102100	131500	70900	101200	102300.00	1.18	0	-1	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
62	20240821	120544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	900	2	0.89	306900	3	0.81	102400	102400	102100	131500	70900	101200	102300.00	1.18	0	-1	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4084	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.65	89400	20240806	14.21	132000	-22.65	20240220	89400	14.21	20240806	132000	-22.65	20240220	89400	14.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
63	20240821	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	1200	2	1.19	204800	2	0.54	102400	102400	102400	131500	70900	101200	102400.00	1.18	0	0	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
64	20240821	100543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	1200	2	1.19	204800	2	0.54	102400	102400	102400	131500	70900	101200	102400.00	1.18	0	0	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
65	20240821	090539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	1200	2	1.19	204800	2	0.54	102400	102400	102400	131500	70900	101200	102400.00	1.18	0	0	101733	101466	101133	100866	100533	101600	101000	200	30300	5000	68810	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	89400	20240806	14.54	132000	-22.42	20240220	89400	14.54	20240806	132000	-22.42	20240220	89400	14.54	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
66	20240820	160533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-500	5	-0.49	37181800	368	736.00	100800	101400	100800	131900	71100	101500	101037.50	1.18	0	-41	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4040	4.93	0.19	12	0.01	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	3	N	00	N
67	20240820	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-200	5	-0.20	14658100	145	290.00	100800	101400	100800	131900	71100	101500	101090.34	1.18	0	-41	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
68	20240820	140538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-200	5	-0.20	14556800	144	288.00	100800	101400	100800	131900	71100	101500	101088.89	1.18	0	-40	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
69	20240820	130539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-200	5	-0.20	14556800	144	288.00	100800	101400	100800	131900	71100	101500	101088.89	1.18	0	-40	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
70	20240820	120540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-500	5	-0.49	10504800	104	208.00	100800	101400	100800	131900	71100	101500	101007.69	1.18	0	0	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
71	20240820	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101400	-100	5	-0.10	9594600	95	190.00	100800	101400	100800	131900	71100	101500	100995.79	1.18	0	0	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4056	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.18	89400	20240806	13.42	132000	-23.18	20240220	89400	13.42	20240806	132000	-23.18	20240220	89400	13.42	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
72	20240820	100535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	-700	5	-0.69	403200	4	8.00	100800	100800	100800	131900	71100	101500	100800.00	1.18	0	0	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
73	20240820	090537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	-700	5	-0.69	302400	3	6.00	100800	100800	100800	131900	71100	101500	100800.00	1.18	0	0	104833	103166	102333	100666	99833	102750	100250	200	30400	5000	69020	100	1	4000000	4032	4.92	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.64	89400	20240806	12.75	132000	-23.64	20240220	89400	12.75	20240806	132000	-23.64	20240220	89400	12.75	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
74	20240819	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101500	-1100	5	-1.07	5097500	50	111.11	104000	104000	101500	133300	71900	102600	101950.00	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4060	4.95	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.11	89400	20240806	13.53	132000	-23.11	20240220	89400	13.53	20240806	132000	-23.11	20240220	89400	13.53	20240806	0.00	N	058650	5000	200 억		47270	N	N	21	N	00	N
75	20240819	150534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	2762600	27	60.00	104000	104000	101500	133300	71900	102600	102318.52	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
76	20240819	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	2660000	26	57.78	104000	104000	101500	133300	71900	102600	102307.69	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
77	20240819	130533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	2454800	24	53.33	104000	104000	101500	133300	71900	102600	102283.33	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
78	20240819	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	2454800	24	53.33	104000	104000	101500	133300	71900	102600	102283.33	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
79	20240819	110534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	0	3	0.00	2454800	24	53.33	104000	104000	101500	133300	71900	102600	102283.33	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
80	20240819	100534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	400	2	0.39	1428800	14	31.11	104000	104000	101500	133300	71900	102600	102057.14	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
81	20240819	090534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	1400	2	1.36	104000	1	2.22	104000	104000	104000	133300	71900	102600	104000.00	1.18	0	0	104466	103532	103066	102132	101666	103300	101900	200	30700	5000	69760	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	89400	20240806	16.33	132000	-21.21	20240220	89400	16.33	20240806	132000	-21.21	20240220	89400	16.33	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
82	20240816	160528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102600	-1400	5	-1.35	4655600	45	68.18	104000	104000	102600	135200	72800	104000	103457.78	1.18	0	-6	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4104	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.27	89400	20240806	14.77	132000	-22.27	20240220	89400	14.77	20240806	132000	-22.27	20240220	89400	14.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	5	N	00	N
83	20240816	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-800	5	-0.77	3114200	30	45.45	104000	104000	102900	135200	72800	104000	103806.67	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	89400	20240806	15.44	132000	-21.82	20240220	89400	15.44	20240806	132000	-21.82	20240220	89400	15.44	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
84	20240816	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-800	5	-0.77	3114200	30	45.45	104000	104000	102900	135200	72800	104000	103806.67	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	89400	20240806	15.44	132000	-21.82	20240220	89400	15.44	20240806	132000	-21.82	20240220	89400	15.44	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
85	20240816	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-800	5	-0.77	3114200	30	45.45	104000	104000	102900	135200	72800	104000	103806.67	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	89400	20240806	15.44	132000	-21.82	20240220	89400	15.44	20240806	132000	-21.82	20240220	89400	15.44	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
86	20240816	120531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	-1100	5	-1.06	2701400	26	39.39	104000	104000	102900	135200	72800	104000	103900.00	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
87	20240816	110534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	-1100	5	-1.06	2701400	26	39.39	104000	104000	102900	135200	72800	104000	103900.00	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
88	20240816	100530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	-1100	5	-1.06	2701400	26	39.39	104000	104000	102900	135200	72800	104000	103900.00	1.18	0	1	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
89	20240816	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	0	0	0.00	0	0	0	135200	72800	104000	0.00	1.18	0	0	105000	104500	103500	103000	102000	104750	103250	200	31200	5000	70720	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	89400	20240806	16.33	132000	-21.21	20240220	89400	16.33	20240806	132000	-21.21	20240220	89400	16.33	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
90	20240814	160532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	1000	2	0.97	6814000	66	106.45	103000	104000	102500	133900	72100	103000	103242.42	1.18	0	-1	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	89400	20240806	16.33	132000	-21.21	20240220	89400	16.33	20240806	132000	-21.21	20240220	89400	16.33	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
91	20240814	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	500	2	0.49	4222000	41	66.13	103000	103500	102500	133900	72100	103000	102975.61	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
92	20240814	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	-500	5	-0.49	1131500	11	17.74	103000	103000	102500	133900	72100	103000	102863.64	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
93	20240814	130534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	-500	5	-0.49	926500	9	14.52	103000	103000	102500	133900	72100	103000	102944.44	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4100	5.00	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.35	89400	20240806	14.65	132000	-22.35	20240220	89400	14.65	20240806	132000	-22.35	20240220	89400	14.65	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
94	20240814	120531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	824000	8	12.90	103000	103000	103000	133900	72100	103000	103000.00	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
95	20240814	110528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	824000	8	12.90	103000	103000	103000	133900	72100	103000	103000.00	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
96	20240814	100528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	824000	8	12.90	103000	103000	103000	133900	72100	103000	103000.00	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
97	20240814	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	0	3	0.00	0	0	0.00	0	0	0	133900	72100	103000	0.00	1.18	0	0	106133	104566	103433	101866	100733	104000	101300	200	30900	5000	70040	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
98	20240813	160523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1400	5	-1.34	6411500	62	101.64	105000	105000	102300	135700	73100	104400	103411.29	1.18	0	-5	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
99	20240813	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1400	5	-1.34	3836600	37	60.66	105000	105000	102300	135700	73100	104400	103691.89	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
100	20240813	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	-2100	5	-2.01	3733600	36	59.02	105000	105000	102300	135700	73100	104400	103711.11	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	89400	20240806	14.43	132000	-22.50	20240220	89400	14.43	20240806	132000	-22.50	20240220	89400	14.43	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
101	20240813	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1400	5	-1.34	3324400	32	52.46	105000	105000	103000	135700	73100	104400	103887.50	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	89400	20240806	15.21	132000	-21.97	20240220	89400	15.21	20240806	132000	-21.97	20240220	89400	15.21	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
102	20240813	120524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-1000	5	-0.96	2395000	23	37.70	105000	105000	103400	135700	73100	104400	104130.43	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
103	20240813	110523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	0	3	0.00	1567800	15	24.59	105000	105000	104400	135700	73100	104400	104520.00	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4176	5.09	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.91	89400	20240806	16.78	132000	-20.91	20240220	89400	16.78	20240806	132000	-20.91	20240220	89400	16.78	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
104	20240813	100523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	0	3	0.00	1567800	15	24.59	105000	105000	104400	135700	73100	104400	104520.00	1.18	0	-2	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4176	5.09	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.91	89400	20240806	16.78	132000	-20.91	20240220	89400	16.78	20240806	132000	-20.91	20240220	89400	16.78	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
105	20240813	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	600	2	0.57	315000	3	4.92	105000	105000	105000	135700	73100	104400	105000.00	1.18	0	0	105466	104932	103966	103432	102466	105200	103700	200	31300	5000	70990	100	1	4000000	4200	5.12	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.45	89400	20240806	17.45	132000	-20.45	20240220	89400	17.45	20240806	132000	-20.45	20240220	89400	17.45	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
106	20240812	160521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	1500	2	1.46	6345600	61	112.96	103500	104500	103000	133700	72100	102900	104026.23	1.18	0	-8	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4176	5.09	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.91	89400	20240806	16.78	132000	-20.91	20240220	89400	16.78	20240806	132000	-20.91	20240220	89400	16.78	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
107	20240812	150523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	1300	2	1.26	2905600	28	51.85	103500	104500	103500	133700	72100	102900	103771.43	1.18	0	-4	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	89400	20240806	16.55	132000	-21.06	20240220	89400	16.55	20240806	132000	-21.06	20240220	89400	16.55	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
108	20240812	140521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104400	1500	2	1.46	2384200	23	42.59	103500	104500	103500	133700	72100	102900	103660.87	1.18	0	-4	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4176	5.09	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.91	89400	20240806	16.78	132000	-20.91	20240220	89400	16.78	20240806	132000	-20.91	20240220	89400	16.78	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
109	20240812	130518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	600	2	0.58	2071000	20	37.04	103500	104500	103500	133700	72100	102900	103550.00	1.18	0	-6	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
110	20240812	120518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	600	2	0.58	1450000	14	25.93	103500	104500	103500	133700	72100	102900	103571.43	1.18	0	-2	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
111	20240812	110518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	1600	2	1.55	1243000	12	22.22	103500	104500	103500	133700	72100	102900	103583.33	1.18	0	-1	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4180	5.10	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.83	89400	20240806	16.89	132000	-20.83	20240220	89400	16.89	20240806	132000	-20.83	20240220	89400	16.89	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
112	20240812	100515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	600	2	0.58	724500	7	12.96	103500	103500	103500	133700	72100	102900	103500.00	1.18	0	-1	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	89400	20240806	15.77	132000	-21.59	20240220	89400	15.77	20240806	132000	-21.59	20240220	89400	15.77	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
113	20240812	090514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	0	3	0.00	0	0	0.00	0	0	0	133700	72100	102900	0.00	1.18	0	0	104633	103766	102533	101666	100433	103150	101050	200	30800	5000	69970	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47271	N	N	0	N	00	N
114	20240809	160513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102900	900	2	0.88	5539300	54	46.55	103300	103400	101300	132600	71400	102000	102567.31	1.18	0	17	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4116	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.05	89400	20240806	15.10	132000	-22.05	20240220	89400	15.10	20240806	132000	-22.05	20240220	89400	15.10	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
115	20240809	150525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	0	3	0.00	4099600	40	34.48	103300	103400	101300	132600	71400	102000	102490.00	1.18	0	4	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
116	20240809	140523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101300	-700	5	-0.69	3997600	39	33.62	103300	103400	101300	132600	71400	102000	102502.56	1.18	0	4	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4052	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.26	89400	20240806	13.31	132000	-23.26	20240220	89400	13.31	20240806	132000	-23.26	20240220	89400	13.31	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
117	20240809	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	0	3	0.00	1958300	19	16.38	103300	103400	102000	132600	71400	102000	103068.42	1.18	0	4	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
118	20240809	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	1300	2	1.27	1550000	15	12.93	103300	103400	103300	132600	71400	102000	103333.33	1.18	0	3	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4132	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.74	89400	20240806	15.55	132000	-21.74	20240220	89400	15.55	20240806	132000	-21.74	20240220	89400	15.55	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
119	20240809	110516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	1300	2	1.27	1550000	15	12.93	103300	103400	103300	132600	71400	102000	103333.33	1.18	0	3	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4132	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.74	89400	20240806	15.55	132000	-21.74	20240220	89400	15.55	20240806	132000	-21.74	20240220	89400	15.55	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
120	20240809	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	1400	2	1.37	723200	7	6.03	103300	103400	103300	132600	71400	102000	103314.29	1.18	0	1	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4136	5.04	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.67	89400	20240806	15.66	132000	-21.67	20240220	89400	15.66	20240806	132000	-21.67	20240220	89400	15.66	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
121	20240809	090517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	0	3	0.00	0	0	0.00	0	0	0	132600	71400	102000	0.00	1.18	0	0	104133	103066	100933	99866	97733	103600	100400	200	30600	5000	69360	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
122	20240808	160511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102000	800	2	0.79	11663000	116	82.86	101200	102000	98800	131500	70900	101200	100504.42	1.18	0	18	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	4080	4.98	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.73	89400	20240806	14.09	132000	-22.73	20240220	89400	14.09	20240806	132000	-22.73	20240220	89400	14.09	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
123	20240808	150515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101000	-200	5	-0.20	7690200	77	55.00	101200	101200	98800	131500	70900	101200	99872.73	1.18	0	5	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	4040	4.93	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.48	89400	20240806	12.98	132000	-23.48	20240220	89400	12.98	20240806	132000	-23.48	20240220	89400	12.98	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
124	20240808	140517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	-1700	5	-1.68	5781100	58	41.43	101200	101200	98800	131500	70900	101200	99674.14	1.18	0	-6	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
125	20240808	130519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100400	-800	5	-0.79	2995100	30	21.43	101200	101200	98800	131500	70900	101200	99836.67	1.18	0	-5	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	4016	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.94	89400	20240806	12.30	132000	-23.94	20240220	89400	12.30	20240806	132000	-23.94	20240220	89400	12.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
126	20240808	120523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99500	-1700	5	-1.68	2594400	26	18.57	101200	101200	98800	131500	70900	101200	99784.62	1.18	0	-7	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	3980	4.85	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.62	89400	20240806	11.30	132000	-24.62	20240220	89400	11.30	20240806	132000	-24.62	20240220	89400	11.30	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
127	20240808	110519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99600	-1600	5	-1.58	1598700	16	11.43	101200	101200	98800	131500	70900	101200	99918.75	1.18	0	-6	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	3984	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.55	89400	20240806	11.41	132000	-24.55	20240220	89400	11.41	20240806	132000	-24.55	20240220	89400	11.41	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
128	20240808	100515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98800	-2400	5	-2.37	1300600	13	9.29	101200	101200	98800	131500	70900	101200	100046.15	1.18	0	-6	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	3952	4.82	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.15	89400	20240806	10.51	132000	-25.15	20240220	89400	10.51	20240806	132000	-25.15	20240220	89400	10.51	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
129	20240808	090512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	0	3	0.00	607200	6	4.29	101200	101200	101200	131500	70900	101200	101200.00	1.18	0	-3	104733	102966	100233	98466	95733	103850	99350	200	30300	5000	68810	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	89400	20240806	13.20	132000	-23.33	20240220	89400	13.20	20240806	132000	-23.33	20240220	89400	13.20	20240806	0.00	N	058650	5000	200 억		47270	N	N	0	N	00	N
130	20240807	160506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101200	3700	2	3.79	13771800	138	22.85	97500	102000	97500	126700	68300	97500	99795.65	1.18	0	8	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	4048	4.94	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.33	89400	20240806	13.20	132000	-23.33	20240220	89400	13.20	20240806	132000	-23.33	20240220	89400	13.20	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
131	20240807	150513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100700	3200	2	3.28	9422800	95	15.73	97500	100700	97500	126700	68300	97500	99187.37	1.18	0	8	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	4028	4.91	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.71	89400	20240806	12.64	132000	-23.71	20240220	89400	12.64	20240806	132000	-23.71	20240220	89400	12.64	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
132	20240807	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100500	3000	2	3.08	7928000	80	13.25	97500	100500	97500	126700	68300	97500	99100.00	1.18	0	8	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	4020	4.90	0.19	12	0.00	20501.00	539690.00	132000	20240220	-23.86	89400	20240806	12.42	132000	-23.86	20240220	89400	12.42	20240806	132000	-23.86	20240220	89400	12.42	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
133	20240807	130512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	2500	2	2.56	6822500	69	11.42	97500	100000	97500	126700	68300	97500	98876.81	1.18	0	1	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
134	20240807	120514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99700	2200	2	2.26	4322900	44	7.28	97500	100000	97500	126700	68300	97500	98247.73	1.18	0	1	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	3988	4.86	0.18	12	0.00	20501.00	539690.00	132000	20240220	-24.47	89400	20240806	11.52	132000	-24.47	20240220	89400	11.52	20240806	132000	-24.47	20240220	89400	11.52	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
135	20240807	110513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100000	2500	2	2.56	3137500	32	5.30	97500	100000	97500	126700	68300	97500	98046.88	1.18	0	0	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	4000	4.88	0.19	12	0.00	20501.00	539690.00	132000	20240220	-24.24	89400	20240806	11.86	132000	-24.24	20240220	89400	11.86	20240806	132000	-24.24	20240220	89400	11.86	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
136	20240807	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98000	500	2	0.51	3037500	31	5.13	97500	98000	97500	126700	68300	97500	97983.87	1.18	0	-1	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	3920	4.78	0.18	12	0.00	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
137	20240807	090509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	97500	0	3	0.00	97500	1	0.17	97500	97500	97500	126700	68300	97500	97500.00	1.18	0	-1	107300	102400	95900	91000	84500	104850	93450	200	29200	5000	66300	100	1	4000000	3900	4.76	0.18	12	0.00	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	0.00	N	058650	5000	200 억		47273	N	N	2	N	00	N
138	20240806	160503	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	97500	700	2	0.72	57424600	604	24.02	89400	100800	89400	125800	67800	96800	95070.98	1.18	0	-25	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3900	4.76	0.18	12	0.02	20501.00	539690.00	132000	20240220	-26.14	89400	20240806	9.06	132000	-26.14	20240220	89400	9.06	20240806	132000	-26.14	20240220	89400	9.06	20240806	0.00	N	058650	5000	200 억		47309	N	N	2	N	00	N
139	20240806	150512	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	97600	800	2	0.83	52732600	556	22.11	89400	100800	89400	125800	67800	96800	94839.28	1.18	0	-16	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3904	4.76	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.06	89400	20240806	9.17	132000	-26.06	20240220	89400	9.17	20240806	132000	-26.06	20240220	89400	9.17	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
140	20240806	140509	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	98300	1500	2	1.55	49202800	520	20.68	89400	100800	89400	125800	67800	96800	94616.57	1.18	0	-6	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3932	4.79	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.53	89400	20240806	9.96	132000	-25.53	20240220	89400	9.96	20240806	132000	-25.53	20240220	89400	9.96	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
141	20240806	130508	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	98200	1400	2	1.45	48908000	517	20.56	89400	100800	89400	125800	67800	96800	94595.35	1.18	0	-6	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3928	4.79	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.61	89400	20240806	9.84	132000	-25.61	20240220	89400	9.84	20240806	132000	-25.61	20240220	89400	9.84	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
142	20240806	120512	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	99300	2500	2	2.58	46365700	491	19.52	89400	100800	89400	125800	67800	96800	94426.33	1.18	0	-20	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3972	4.84	0.18	12	0.01	20501.00	539690.00	132000	20240220	-24.77	89400	20240806	11.07	132000	-24.77	20240220	89400	11.07	20240806	132000	-24.77	20240220	89400	11.07	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
143	20240806	110507	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	98100	1300	2	1.34	45869600	486	19.32	89400	100800	89400	125800	67800	96800	94376.91	1.18	0	-23	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3924	4.79	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.68	89400	20240806	9.73	132000	-25.68	20240220	89400	9.73	20240806	132000	-25.68	20240220	89400	9.73	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
144	20240806	100504	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	98000	1200	2	1.24	28490500	310	12.33	89400	98000	89400	125800	67800	96800	91889.00	1.18	0	-1	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3920	4.78	0.18	12	0.01	20501.00	539690.00	132000	20240220	-25.76	89400	20240806	9.62	132000	-25.76	20240220	89400	9.62	20240806	132000	-25.76	20240220	89400	9.62	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
145	20240806	090507	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	96800	0	3	0.00	21615500	239	9.50	89400	96800	89400	125800	67800	96800	90414.71	1.18	0	1	106466	101632	98466	93632	90466	100050	92050	200	29000	5000	65820	100	1	4000000	3872	4.72	0.18	12	0.01	20501.00	539690.00	132000	20240220	-26.67	89400	20240806	8.28	132000	-26.67	20240220	89400	8.28	20240806	132000	-26.67	20240220	89400	8.28	20240806	0.00	N	058650	5000	200 억		47309	N	N	1	N	00	N
146	20240805	160458	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	96800	-8500	5	-8.07	245916200	2515	2350.47	103300	103300	95300	136800	73800	105300	97753.97	1.18	0	15	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	3872	4.72	0.18	12	0.06	20501.00	539690.00	132000	20240220	-26.67	95300	20240805	1.57	132000	-26.67	20240220	95300	1.57	20240805	132000	-26.67	20240220	95300	1.57	20240805	0.00	N	058650	5000	200 억		47304	N	N	1	N	00	N
147	20240805	150505	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	97200	-8100	5	-7.69	239825700	2452	2291.59	103300	103300	95300	136800	73800	105300	97777.52	1.18	0	32	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	3888	4.74	0.18	12	0.06	20501.00	539690.00	132000	20240220	-26.36	95300	20240805	1.99	132000	-26.36	20240220	95300	1.99	20240805	132000	-26.36	20240220	95300	1.99	20240805	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
148	20240805	140508	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	96600	-8700	5	-8.26	163082800	1654	1545.79	103300	103300	96600	136800	73800	105300	98558.27	1.18	0	35	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	3864	4.71	0.18	12	0.04	20501.00	539690.00	132000	20240220	-26.82	96600	20240805	0.00	132000	-26.82	20240220	96600	0.00	20240805	132000	-26.82	20240220	96600	0.00	20240805	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
149	20240805	130505	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	97200	-8100	5	-7.69	151506700	1535	1434.58	103300	103300	96900	136800	73800	105300	98658.16	1.18	0	33	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	3888	4.74	0.18	12	0.04	20501.00	539690.00	132000	20240220	-26.36	96900	20240805	0.31	132000	-26.36	20240220	96900	0.31	20240805	132000	-26.36	20240220	96900	0.31	20240805	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
150	20240805	120502	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	97700	-7600	5	-7.22	124509500	1257	1174.77	103300	103300	97500	136800	73800	105300	99002.81	1.18	0	33	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	3908	4.77	0.18	12	0.03	20501.00	539690.00	132000	20240220	-25.98	97500	20240805	0.21	132000	-25.98	20240220	97500	0.21	20240805	132000	-25.98	20240220	97500	0.21	20240805	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
151	20240805	110505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102300	-3000	5	-2.85	11799200	115	107.48	103300	103300	100200	136800	73800	105300	102344.76	1.18	0	-3	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	4092	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.50	100000	20230920	2.30	132000	-22.50	20240220	100200	2.10	20240805	132000	-22.50	20240220	100000	2.30	20230920	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
152	20240805	100501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102400	-2900	5	-2.75	6922800	67	62.62	103300	103300	102400	136800	73800	105300	102978.95	1.18	0	0	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	4096	4.99	0.19	12	0.00	20501.00	539690.00	132000	20240220	-22.42	100000	20230920	2.40	132000	-22.42	20240220	100500	1.89	20240527	132000	-22.42	20240220	100000	2.40	20230920	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
153	20240805	090459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	0	3	0.00	1053000	10	9.35	0	0	0	136800	73800	105300	0.00	1.18	0	0	107766	106532	104766	103532	101766	105650	102650	200	31500	5000	71600	100	1	4000000	4212	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.23	100000	20230920	5.30	132000	-20.23	20240220	100500	4.78	20240527	132000	-20.23	20240220	100000	5.30	20230920	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
154	20240802	160454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-1500	5	-1.40	11117000	107	209.80	106000	106000	103000	138800	74800	106800	103897.20	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4212	5.14	0.20	12	0.00	20501.00	539690.00	132000	20240220	-20.23	100000	20230920	5.30	132000	-20.23	20240220	100500	4.78	20240527	132000	-20.23	20240220	100000	5.30	20230920	0.00	N	058650	5000	200 억		47304	N	N	19	N	00	N
155	20240802	150453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	-2900	5	-2.72	7569800	73	143.14	106000	106000	103000	138800	74800	106800	103695.89	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4156	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.29	100000	20230920	3.90	132000	-21.29	20240220	100500	3.38	20240527	132000	-21.29	20240220	100000	3.90	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
156	20240802	140457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	-2900	5	-2.72	7569800	73	143.14	106000	106000	103000	138800	74800	106800	103695.89	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4156	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.29	100000	20230920	3.90	132000	-21.29	20240220	100500	3.38	20240527	132000	-21.29	20240220	100000	3.90	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
157	20240802	130456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-3600	5	-3.37	5708000	55	107.84	106000	106000	103000	138800	74800	106800	103781.82	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	100000	20230920	3.20	132000	-21.82	20240220	100500	2.69	20240527	132000	-21.82	20240220	100000	3.20	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
158	20240802	120456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-3600	5	-3.37	4981400	48	94.12	106000	106000	103000	138800	74800	106800	103779.17	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4128	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.82	100000	20230920	3.20	132000	-21.82	20240220	100500	2.69	20240527	132000	-21.82	20240220	100000	3.20	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
159	20240802	110457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-3700	5	-3.46	4775000	46	90.20	106000	106000	103000	138800	74800	106800	103804.35	1.18	0	1	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4124	5.03	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.89	100000	20230920	3.10	132000	-21.89	20240220	100500	2.59	20240527	132000	-21.89	20240220	100000	3.10	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
160	20240802	100453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	-2800	5	-2.62	1871800	18	35.29	106000	106000	103000	138800	74800	106800	103988.89	1.18	0	2	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4160	5.07	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.21	100000	20230920	4.00	132000	-21.21	20240220	100500	3.48	20240527	132000	-21.21	20240220	100000	4.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
161	20240802	090458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-3800	5	-3.56	1144100	11	21.57	106000	106000	103000	138800	74800	106800	104009.09	1.18	0	0	109333	108066	105533	104266	101733	108700	104900	200	32000	5000	72620	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	100500	2.49	20240527	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
162	20240801	160452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106800	2200	2	2.10	5318600	51	53.68	104300	106800	103000	135900	73300	104600	104236.00	1.18	0	3	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4272	5.21	0.20	12	0.00	20501.00	539690.00	132000	20240220	-19.09	100000	20230920	6.80	132000	-19.09	20240220	100500	6.27	20240527	132000	-19.09	20240220	100000	6.80	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
163	20240801	150506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	-400	5	-0.38	3936900	38	40.00	104300	104300	103000	135900	73300	104600	103602.63	1.18	0	1	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4168	5.08	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.06	100000	20230920	4.20	132000	-21.06	20240220	100500	3.68	20240527	132000	-21.06	20240220	100000	4.20	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
164	20240801	140502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-1100	5	-1.05	3003700	29	30.53	104300	104300	103000	135900	73300	104600	103575.86	1.18	0	1	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4140	5.05	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.59	100000	20230920	3.50	132000	-21.59	20240220	100500	2.99	20240527	132000	-21.59	20240220	100000	3.50	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
165	20240801	130454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1600	5	-1.53	2900200	28	29.47	104300	104300	103000	135900	73300	104600	103578.57	1.18	0	1	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	100500	2.49	20240527	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
166	20240801	120458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1600	5	-1.53	2900200	28	29.47	104300	104300	103000	135900	73300	104600	103578.57	1.18	0	1	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	100500	2.49	20240527	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
167	20240801	110458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1600	5	-1.53	2797200	27	28.42	104300	104300	103000	135900	73300	104600	103600.00	1.18	0	0	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	100500	2.49	20240527	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
168	20240801	100455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1600	5	-1.53	1973200	19	20.00	104300	104300	103000	135900	73300	104600	103852.63	1.18	0	0	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4120	5.02	0.19	12	0.00	20501.00	539690.00	132000	20240220	-21.97	100000	20230920	3.00	132000	-21.97	20240220	100500	2.49	20240527	132000	-21.97	20240220	100000	3.00	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N
169	20240801	090447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	0	3	0.00	0	0	0.00	0	0	0	135900	73300	104600	0.00	1.18	0	0	106733	105666	103533	102466	100333	106200	103000	200	31300	5000	71120	100	1	4000000	4184	5.10	0.19	12	0.00	20501.00	539690.00	132000	20240220	-20.76	100000	20230920	4.60	132000	-20.76	20240220	100500	4.08	20240527	132000	-20.76	20240220	100000	4.60	20230920	0.00	N	058650	5000	200 억		47304	N	N	0	N	00	N