KissMeData/092790/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	160723	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8670	300	2	3.58	3903426350	459982	93.34	8490	8670	8290	10880	5860	8370	8482.77	0.20	0	16178	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2254	1.58	0.51	12	1.77	5473.00	17112.00	13060	20230922	-33.61	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.28	N	092790	500	130 억		50755	N	N	2	N	00	N
3	20240830	150727	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8550	180	2	2.15	3294704730	389459	79.03	8490	8640	8290	10880	5860	8370	8459.70	0.20	0	8169	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2223	1.56	0.50	12	1.50	5473.00	17112.00	13060	20230922	-34.53	6440	20240119	32.76	12360	-30.83	20240620	6440	32.76	20240119	13060	-34.53	20230922	6440	32.76	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
4	20240830	140728	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8310	-60	5	-0.72	1715452740	204607	41.52	8490	8510	8290	10880	5860	8370	8384.14	0.20	0	-20001	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2161	1.52	0.49	12	0.79	5473.00	17112.00	13060	20230922	-36.37	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	13060	-36.37	20230922	6440	29.04	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
5	20240830	130722	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8350	-20	5	-0.24	1528016890	182069	36.94	8490	8510	8290	10880	5860	8370	8392.52	0.20	0	-17621	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2171	1.53	0.49	12	0.70	5473.00	17112.00	13060	20230922	-36.06	6440	20240119	29.66	12360	-32.44	20240620	6440	29.66	20240119	13060	-36.06	20230922	6440	29.66	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
6	20240830	120726	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8390	20	2	0.24	1342931890	159847	32.43	8490	8510	8290	10880	5860	8370	8401.36	0.20	0	-11873	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2182	1.53	0.49	12	0.61	5473.00	17112.00	13060	20230922	-35.76	6440	20240119	30.28	12360	-32.12	20240620	6440	30.28	20240119	13060	-35.76	20230922	6440	30.28	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
7	20240830	110733	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8460	90	2	1.08	975475490	116337	23.61	8490	8500	8290	10880	5860	8370	8384.91	0.20	0	-13091	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2200	1.55	0.49	12	0.45	5473.00	17112.00	13060	20230922	-35.22	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	13060	-35.22	20230922	6440	31.37	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
8	20240830	100730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8370	0	3	0.00	653189200	78009	15.83	8490	8500	8290	10880	5860	8370	8373.25	0.20	0	-19929	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2176	1.53	0.49	12	0.30	5473.00	17112.00	13060	20230922	-35.91	6440	20240119	29.97	12360	-32.28	20240620	6440	29.97	20240119	13060	-35.91	20230922	6440	29.97	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
9	20240830	090731	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8390	20	2	0.24	211650480	25109	5.09	8490	8500	8370	10880	5860	8370	8429.27	0.20	0	-10555	8863	8616	8473	8226	8083	8545	8155	130	2510	500	5180	10	1	26002000	2182	1.53	0.49	12	0.10	5473.00	17112.00	13060	20230922	-35.76	6440	20240119	30.28	12360	-32.12	20240620	6440	30.28	20240119	13060	-35.76	20230922	6440	30.28	20240119	5.28	N	092790	500	130 억		50755	N	N	0	N	00	N
10	20240829	160730	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8370	20	2	0.24	4132263170	484814	96.54	8400	8720	8330	10850	5850	8350	8526.12	0.09	0	27845	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2176	1.53	0.49	12	1.86	5473.00	17112.00	13060	20230922	-35.91	6440	20240119	29.97	12360	-32.28	20240620	6440	29.97	20240119	13060	-35.91	20230922	6440	29.97	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
11	20240829	150738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8400	50	2	0.60	3931577270	460872	91.77	8400	8720	8330	10850	5850	8350	8533.42	0.09	0	23830	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2184	1.53	0.49	12	1.77	5473.00	17112.00	13060	20230922	-35.68	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	13060	-35.68	20230922	6440	30.43	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
12	20240829	140739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8410	60	2	0.72	3737578110	437808	87.18	8400	8720	8330	10850	5850	8350	8539.96	0.09	0	25391	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2187	1.54	0.49	12	1.68	5473.00	17112.00	13060	20230922	-35.60	6440	20240119	30.59	12360	-31.96	20240620	6440	30.59	20240119	13060	-35.60	20230922	6440	30.59	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
13	20240829	130740	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8380	30	2	0.36	3537812600	413947	82.43	8400	8720	8350	10850	5850	8350	8549.80	0.09	0	23379	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2179	1.53	0.49	12	1.59	5473.00	17112.00	13060	20230922	-35.83	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	13060	-35.83	20230922	6440	30.12	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
14	20240829	120738	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8440	90	2	1.08	3213954300	375386	74.75	8400	8720	8350	10850	5850	8350	8565.61	0.09	0	30158	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2195	1.54	0.49	12	1.44	5473.00	17112.00	13060	20230922	-35.38	6440	20240119	31.06	12360	-31.72	20240620	6440	31.06	20240119	13060	-35.38	20230922	6440	31.06	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
15	20240829	110739	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8580	230	2	2.75	2627270980	306463	61.03	8400	8720	8350	10850	5850	8350	8577.91	0.09	0	26417	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2231	1.57	0.50	12	1.18	5473.00	17112.00	13060	20230922	-34.30	6440	20240119	33.23	12360	-30.58	20240620	6440	33.23	20240119	13060	-34.30	20230922	6440	33.23	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
16	20240829	100735	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8550	200	2	2.40	1991753730	232628	46.32	8400	8720	8350	10850	5850	8350	8568.31	0.09	0	23499	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2223	1.56	0.50	12	0.89	5473.00	17112.00	13060	20230922	-34.53	6440	20240119	32.76	12360	-30.83	20240620	6440	32.76	20240119	13060	-34.53	20230922	6440	32.76	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
17	20240829	090737	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8570	220	2	2.63	924556040	108074	21.52	8400	8720	8350	10850	5850	8350	8568.50	0.09	0	15672	9010	8680	8510	8180	8010	8595	8095	130	2500	500	5170	10	1	26002000	2228	1.57	0.50	12	0.42	5473.00	17112.00	13060	20230922	-34.38	6440	20240119	33.07	12360	-30.66	20240620	6440	33.07	20240119	13060	-34.38	20230922	6440	33.07	20240119	5.04	N	092790	500	130 억		22467	N	N	5	N	00	N
18	20240828	160715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8350	-260	5	-3.02	4089158780	479964	72.05	8690	8840	8340	11190	6030	8610	8520.05	0.08	0	3289	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2171	1.53	0.49	12	1.85	5473.00	17112.00	13060	20230922	-36.06	6440	20240119	29.66	12360	-32.44	20240620	6440	29.66	20240119	13060	-36.06	20230922	6440	29.66	20240119	5.03	N	092790	500	130 억		21755	N	N	5	N	00	N
19	20240828	150719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8380	-230	5	-2.67	3864113050	453017	68.00	8690	8840	8360	11190	6030	8610	8529.70	0.08	0	1842	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2179	1.53	0.49	12	1.74	5473.00	17112.00	13060	20230922	-35.83	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	13060	-35.83	20230922	6440	30.12	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
20	20240828	140721	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8410	-200	5	-2.32	3459516980	404752	60.76	8690	8840	8380	11190	6030	8610	8547.22	0.08	0	3464	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2187	1.54	0.49	12	1.56	5473.00	17112.00	13060	20230922	-35.60	6440	20240119	30.59	12360	-31.96	20240620	6440	30.59	20240119	13060	-35.60	20230922	6440	30.59	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
21	20240828	130717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8450	-160	5	-1.86	3075577940	359083	53.90	8690	8840	8410	11190	6030	8610	8565.07	0.08	0	8280	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2197	1.54	0.49	12	1.38	5473.00	17112.00	13060	20230922	-35.30	6440	20240119	31.21	12360	-31.63	20240620	6440	31.21	20240119	13060	-35.30	20230922	6440	31.21	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
22	20240828	120716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8440	-170	5	-1.97	2946532040	343800	51.61	8690	8840	8410	11190	6030	8610	8570.46	0.08	0	8306	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2195	1.54	0.49	12	1.32	5473.00	17112.00	13060	20230922	-35.38	6440	20240119	31.06	12360	-31.72	20240620	6440	31.06	20240119	13060	-35.38	20230922	6440	31.06	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
23	20240828	110716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8460	-150	5	-1.74	2733553350	318532	47.82	8690	8840	8420	11190	6030	8610	8581.71	0.08	0	8404	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2200	1.55	0.49	12	1.23	5473.00	17112.00	13060	20230922	-35.22	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	13060	-35.22	20230922	6440	31.37	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
24	20240828	100744	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8470	-140	5	-1.63	2377417810	276454	41.50	8690	8840	8420	11190	6030	8610	8599.68	0.08	0	10653	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2202	1.55	0.49	12	1.06	5473.00	17112.00	13060	20230922	-35.15	6440	20240119	31.52	12360	-31.47	20240620	6440	31.52	20240119	13060	-35.15	20230922	6440	31.52	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
25	20240828	090729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8720	110	2	1.28	898136750	102751	15.42	8690	8840	8640	11190	6030	8610	8741.14	0.08	0	5652	8990	8800	8690	8500	8390	8745	8445	130	2580	500	5330	10	1	26002000	2267	1.59	0.51	12	0.40	5473.00	17112.00	13060	20230922	-33.23	6440	20240119	35.40	12360	-29.45	20240620	6440	35.40	20240119	13060	-33.23	20230922	6440	35.40	20240119	5.03	N	092790	500	130 억		21755	N	N	130	N	00	N
26	20240827	160713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8610	-130	5	-1.49	5509611440	632782	70.58	8820	8880	8580	11360	6120	8740	8707.10	0.27	0	-52001	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2239	1.57	0.50	12	2.43	5473.00	17112.00	13800	20230821	-37.61	6440	20240119	33.70	12360	-30.34	20240620	6440	33.70	20240119	13060	-34.07	20230922	6440	33.70	20240119	5.18	N	092790	500	130 억		70608	N	N	130	N	00	N
27	20240827	150718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8680	-60	5	-0.69	5176997710	594254	66.28	8820	8880	8580	11360	6120	8740	8711.68	0.27	0	-49499	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2257	1.59	0.51	12	2.29	5473.00	17112.00	13800	20230821	-37.10	6440	20240119	34.78	12360	-29.77	20240620	6440	34.78	20240119	13060	-33.54	20230922	6440	34.78	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
28	20240827	140719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8720	-20	5	-0.23	4631278060	531293	59.26	8820	8880	8580	11360	6120	8740	8716.93	0.27	0	-47469	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2267	1.59	0.51	12	2.04	5473.00	17112.00	13800	20230821	-36.81	6440	20240119	35.40	12360	-29.45	20240620	6440	35.40	20240119	13060	-33.23	20230922	6440	35.40	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
29	20240827	130722	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8670	-70	5	-0.80	4358364950	499906	55.76	8820	8880	8580	11360	6120	8740	8718.30	0.27	0	-46229	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2254	1.58	0.51	12	1.92	5473.00	17112.00	13800	20230821	-37.17	6440	20240119	34.63	12360	-29.85	20240620	6440	34.63	20240119	13060	-33.61	20230922	6440	34.63	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
30	20240827	120724	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8750	10	2	0.11	4070086510	466677	52.05	8820	8880	8580	11360	6120	8740	8721.36	0.27	0	-43996	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2275	1.60	0.51	12	1.79	5473.00	17112.00	13800	20230821	-36.59	6440	20240119	35.87	12360	-29.21	20240620	6440	35.87	20240119	13060	-33.00	20230922	6440	35.87	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
31	20240827	110720	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8650	-90	5	-1.03	3134641490	359555	40.10	8820	8880	8580	11360	6120	8740	8718.02	0.27	0	-48893	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2249	1.58	0.51	12	1.38	5473.00	17112.00	13800	20230821	-37.32	6440	20240119	34.32	12360	-30.02	20240620	6440	34.32	20240119	13060	-33.77	20230922	6440	34.32	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
32	20240827	100718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8650	-90	5	-1.03	2916407270	334249	37.28	8820	8880	8580	11360	6120	8740	8725.18	0.27	0	-49280	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2249	1.58	0.51	12	1.29	5473.00	17112.00	13800	20230821	-37.32	6440	20240119	34.32	12360	-30.02	20240620	6440	34.32	20240119	13060	-33.77	20230922	6440	34.32	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
33	20240827	090718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8710	-30	5	-0.34	1383803950	157284	17.54	8820	8880	8690	11360	6120	8740	8798.71	0.27	0	-28841	9053	8896	8653	8496	8253	8975	8575	130	2620	500	5410	10	1	26002000	2265	1.59	0.51	12	0.60	5473.00	17112.00	13800	20230821	-36.88	6440	20240119	35.25	12360	-29.53	20240620	6440	35.25	20240119	13060	-33.31	20230922	6440	35.25	20240119	5.18	N	092790	500	130 억		70608	N	N	0	N	00	N
34	20240826	160708	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8740	120	2	1.39	7507311500	867337	59.53	8730	8810	8410	11200	6040	8620	8655.36	0.33	0	-16881	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2273	1.60	0.51	12	3.34	5473.00	17112.00	13800	20230821	-36.67	6440	20240119	35.71	12360	-29.29	20240620	6440	35.71	20240119	13060	-33.08	20230922	6440	35.71	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
35	20240826	150713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8720	100	2	1.16	6600592630	763622	52.41	8730	8810	8410	11200	6040	8620	8643.80	0.33	0	-30656	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2267	1.59	0.51	12	2.94	5473.00	17112.00	13800	20230821	-36.81	6440	20240119	35.40	12360	-29.45	20240620	6440	35.40	20240119	13060	-33.23	20230922	6440	35.40	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
36	20240826	140716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8630	10	2	0.12	5466156500	633361	43.47	8730	8810	8410	11200	6040	8620	8630.40	0.33	0	-34469	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2244	1.58	0.50	12	2.44	5473.00	17112.00	13800	20230821	-37.46	6440	20240119	34.01	12360	-30.18	20240620	6440	34.01	20240119	13060	-33.92	20230922	6440	34.01	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
37	20240826	130719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8640	20	2	0.23	5144983730	596196	40.92	8730	8810	8410	11200	6040	8620	8629.69	0.33	0	-32234	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2247	1.58	0.50	12	2.29	5473.00	17112.00	13800	20230821	-37.39	6440	20240119	34.16	12360	-30.10	20240620	6440	34.16	20240119	13060	-33.84	20230922	6440	34.16	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
38	20240826	120714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8640	20	2	0.23	4857903170	562969	38.64	8730	8810	8410	11200	6040	8620	8629.08	0.33	0	-31404	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2247	1.58	0.50	12	2.17	5473.00	17112.00	13800	20230821	-37.39	6440	20240119	34.16	12360	-30.10	20240620	6440	34.16	20240119	13060	-33.84	20230922	6440	34.16	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
39	20240826	110715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8650	30	2	0.35	4388508970	508588	34.91	8730	8810	8410	11200	6040	8620	8628.81	0.33	0	-18647	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2249	1.58	0.51	12	1.96	5473.00	17112.00	13800	20230821	-37.32	6440	20240119	34.32	12360	-30.02	20240620	6440	34.32	20240119	13060	-33.77	20230922	6440	34.32	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
40	20240826	100717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8650	30	2	0.35	2628784620	306422	21.03	8730	8740	8410	11200	6040	8620	8578.97	0.33	0	-3946	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2249	1.58	0.51	12	1.18	5473.00	17112.00	13800	20230821	-37.32	6440	20240119	34.32	12360	-30.02	20240620	6440	34.32	20240119	13060	-33.77	20230922	6440	34.32	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
41	20240826	090714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8610	-10	5	-0.12	865570020	100386	6.89	8730	8740	8490	11200	6040	8620	8622.42	0.33	0	-28233	9133	8876	8563	8306	7993	9005	8435	130	2580	500	5340	10	1	26002000	2239	1.57	0.50	12	0.39	5473.00	17112.00	13800	20230821	-37.61	6440	20240119	33.70	12360	-30.34	20240620	6440	33.70	20240119	13060	-34.07	20230922	6440	33.70	20240119	5.17	N	092790	500	130 억		84889	N	N	0	N	00	N
42	20240823	160710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8620	360	2	4.36	12034156850	1405215	312.47	8260	8820	8250	10730	5790	8260	8563.86	0.32	0	3146	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2241	1.58	0.50	12	5.40	5473.00	17112.00	13800	20230821	-37.54	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
43	20240823	150716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8620	360	2	4.36	11517410210	1345251	299.14	8260	8820	8250	10730	5790	8260	8561.63	0.32	0	498	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2241	1.58	0.50	12	5.17	5473.00	17112.00	13800	20230821	-37.54	6440	20240119	33.85	12360	-30.26	20240620	6440	33.85	20240119	13060	-34.00	20230922	6440	33.85	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
44	20240823	140714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8590	330	2	4.00	10481495780	1225038	272.41	8260	8820	8250	10730	5790	8260	8556.16	0.32	0	-19357	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2234	1.57	0.50	12	4.71	5473.00	17112.00	13800	20230821	-37.75	6440	20240119	33.39	12360	-30.50	20240620	6440	33.39	20240119	13060	-34.23	20230922	6440	33.39	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
45	20240823	130715	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8500	240	2	2.91	6461303990	761334	169.29	8260	8670	8250	10730	5790	8260	8486.95	0.32	0	-30625	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2210	1.55	0.50	12	2.93	5473.00	17112.00	13800	20230821	-38.41	6440	20240119	31.99	12360	-31.23	20240620	6440	31.99	20240119	13060	-34.92	20230922	6440	31.99	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
46	20240823	120713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8450	190	2	2.30	3415859930	405147	90.09	8260	8530	8250	10730	5790	8260	8431.35	0.32	0	18708	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2197	1.54	0.49	12	1.56	5473.00	17112.00	13800	20230821	-38.77	6440	20240119	31.21	12360	-31.63	20240620	6440	31.21	20240119	13060	-35.30	20230922	6440	31.21	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
47	20240823	110713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8320	60	2	0.73	2987959530	354200	78.76	8260	8530	8250	10730	5790	8260	8436.01	0.32	0	13977	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2163	1.52	0.49	12	1.36	5473.00	17112.00	13800	20230821	-39.71	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13060	-36.29	20230922	6440	29.19	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
48	20240823	100714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8460	200	2	2.42	2387583940	282437	62.80	8260	8530	8250	10730	5790	8260	8453.81	0.32	0	19528	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2200	1.55	0.49	12	1.09	5473.00	17112.00	13800	20230821	-38.70	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	13060	-35.22	20230922	6440	31.37	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
49	20240823	090714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8460	200	2	2.42	501979570	59706	13.28	8260	8480	8250	10730	5790	8260	8408.61	0.32	0	11165	8653	8456	8343	8146	8033	8400	8090	130	2470	500	5120	10	1	26002000	2200	1.55	0.49	12	0.23	5473.00	17112.00	13800	20230821	-38.70	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	13060	-35.22	20230922	6440	31.37	20240119	4.92	N	092790	500	130 억		83240	N	N	1	N	00	N
50	20240822	160709	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8260	-120	5	-1.43	3732896160	446154	15.04	8290	8540	8230	10890	5870	8380	8366.94	0.49	0	-39888	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2148	1.51	0.48	12	1.72	5473.00	17112.00	13800	20230821	-40.14	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	13060	-36.75	20230922	6440	28.26	20240119	4.79	N	092790	500	130 억		126202	N	N	1	N	00	N
51	20240822	150714	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8280	-100	5	-1.19	3584104300	428169	14.43	8290	8540	8230	10890	5870	8380	8370.77	0.49	0	-43864	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2153	1.51	0.48	12	1.65	5473.00	17112.00	13800	20230821	-40.00	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	13060	-36.60	20230922	6440	28.57	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
52	20240822	140716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8310	-70	5	-0.84	3360714890	401197	13.52	8290	8540	8230	10890	5870	8380	8376.72	0.49	0	-46724	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2161	1.52	0.49	12	1.54	5473.00	17112.00	13800	20230821	-39.78	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	13060	-36.37	20230922	6440	29.04	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
53	20240822	130716	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8300	-80	5	-0.95	3172266820	378488	12.76	8290	8540	8230	10890	5870	8380	8381.42	0.49	0	-50170	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2158	1.52	0.49	12	1.46	5473.00	17112.00	13800	20230821	-39.86	6440	20240119	28.88	12360	-32.85	20240620	6440	28.88	20240119	13060	-36.45	20230922	6440	28.88	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
54	20240822	120718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8360	-20	5	-0.24	2805574300	334284	11.27	8290	8540	8230	10890	5870	8380	8392.79	0.49	0	-50773	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2174	1.53	0.49	12	1.29	5473.00	17112.00	13800	20230821	-39.42	6440	20240119	29.81	12360	-32.36	20240620	6440	29.81	20240119	13060	-35.99	20230922	6440	29.81	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
55	20240822	110712	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8400	20	2	0.24	2114312640	252220	8.50	8290	8520	8230	10890	5870	8380	8382.81	0.49	0	-42609	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2184	1.53	0.49	12	0.97	5473.00	17112.00	13800	20230821	-39.13	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	13060	-35.68	20230922	6440	30.43	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
56	20240822	100711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8380	0	3	0.00	1615132690	192893	6.50	8290	8520	8230	10890	5870	8380	8373.21	0.49	0	-39784	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2179	1.53	0.49	12	0.74	5473.00	17112.00	13800	20230821	-39.28	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	13060	-35.83	20230922	6440	30.12	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
57	20240822	090713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8320	-60	5	-0.72	296393790	35789	1.21	8290	8360	8230	10890	5870	8380	8281.70	0.49	0	-5037	9613	8996	8483	7866	7353	9305	8175	130	2510	500	5190	10	1	26002000	2163	1.52	0.49	12	0.14	5473.00	17112.00	13800	20230821	-39.71	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13060	-36.29	20230922	6440	29.19	20240119	4.79	N	092790	500	130 억		126202	N	N	388	N	00	N
58	20240821	160706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8380	250	2	3.08	25291289130	2940426	327.02	8100	9100	7970	10560	5700	8130	8601.44	0.66	0	-46075	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2179	1.53	0.49	12	11.31	5473.00	17112.00	13800	20230821	-39.28	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	13800	-39.28	20230821	6440	30.12	20240119	4.79	N	092790	500	130 억		171052	N	N	388	N	00	N
59	20240821	150717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8370	240	2	2.95	24730349600	2873220	319.54	8100	9100	7970	10560	5700	8130	8607.20	0.66	0	-55536	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2176	1.53	0.49	12	11.05	5473.00	17112.00	13800	20230821	-39.35	6440	20240119	29.97	12360	-32.28	20240620	6440	29.97	20240119	13800	-39.35	20230821	6440	29.97	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
60	20240821	140710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8390	260	2	3.20	23330768150	2706592	301.01	8100	9100	7970	10560	5700	8130	8619.99	0.66	0	-90938	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2182	1.53	0.49	12	10.41	5473.00	17112.00	13800	20230821	-39.20	6440	20240119	30.28	12360	-32.12	20240620	6440	30.28	20240119	13800	-39.20	20230821	6440	30.28	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
61	20240821	130719	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8460	330	2	4.06	21848647030	2530288	281.40	8100	9100	7970	10560	5700	8130	8634.86	0.66	0	-118640	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2200	1.55	0.49	12	9.73	5473.00	17112.00	13800	20230821	-38.70	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	13800	-38.70	20230821	6440	31.37	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
62	20240821	120718	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8440	310	2	3.81	3991151060	481011	53.50	8100	8450	7970	10560	5700	8130	8297.44	0.66	0	-34504	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2195	1.54	0.49	12	1.85	5473.00	17112.00	13800	20230821	-38.84	6440	20240119	31.06	12360	-31.72	20240620	6440	31.06	20240119	13800	-38.84	20230821	6440	31.06	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
63	20240821	110713	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8230	100	2	1.23	1525350380	186648	20.76	8100	8260	7970	10560	5700	8130	8172.35	0.66	0	-7254	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2140	1.50	0.48	12	0.72	5473.00	17112.00	13800	20230821	-40.36	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	13800	-40.36	20230821	6440	27.80	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
64	20240821	100717	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8210	80	2	0.98	778950820	95710	10.64	8100	8250	7970	10560	5700	8130	8138.66	0.66	0	52	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2135	1.50	0.48	12	0.37	5473.00	17112.00	13800	20230821	-40.51	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	13800	-40.51	20230821	6440	27.48	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
65	20240821	090711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8040	-90	5	-1.11	132883720	16558	1.84	8100	8110	7970	10560	5700	8130	8025.03	0.66	0	-1000	8710	8420	8250	7960	7790	8565	8105	130	2430	500	5040	10	1	26002000	2091	1.47	0.47	12	0.06	5473.00	17112.00	13800	20230821	-41.74	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	13800	-41.74	20230821	6440	24.84	20240119	4.79	N	092790	500	130 억		171052	N	N	34	N	00	N
66	20240820	160702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8130	210	2	2.65	7404855270	892580	263.94	8100	8540	8080	10290	5550	7920	8297.87	0.76	0	-26859	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2114	1.49	0.48	12	3.43	5473.00	17112.00	13800	20230821	-41.09	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	13800	-41.09	20230821	6440	26.24	20240119	4.74	N	092790	500	130 억		198219	N	N	34	N	00	N
67	20240820	150711	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8150	230	2	2.90	7267538430	875733	258.96	8100	8540	8080	10290	5550	7920	8300.64	0.76	0	-30552	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2119	1.49	0.48	12	3.37	5473.00	17112.00	13800	20230821	-40.94	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	13800	-40.94	20230821	6440	26.55	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
68	20240820	140710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8140	220	2	2.78	7010863280	844256	249.66	8100	8540	8080	10290	5550	7920	8306.12	0.76	0	-46199	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2117	1.49	0.48	12	3.25	5473.00	17112.00	13800	20230821	-41.01	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	13800	-41.01	20230821	6440	26.40	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
69	20240820	130710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8100	180	2	2.27	6762224420	813611	240.59	8100	8540	8090	10290	5550	7920	8313.41	0.76	0	-54507	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2106	1.48	0.47	12	3.13	5473.00	17112.00	13800	20230821	-41.30	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	13800	-41.30	20230821	6440	25.78	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
70	20240820	120710	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8190	270	2	3.41	6421820560	771754	228.22	8100	8540	8100	10290	5550	7920	8323.27	0.76	0	-52944	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2130	1.50	0.48	12	2.97	5473.00	17112.00	13800	20230821	-40.65	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	13800	-40.65	20230821	6440	27.17	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
71	20240820	110706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	330	2	4.17	5914560090	709797	209.89	8100	8540	8100	10290	5550	7920	8335.21	0.76	0	-58091	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2145	1.51	0.48	12	2.73	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
72	20240820	100705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	330	2	4.17	5439783870	652144	192.85	8100	8540	8100	10290	5550	7920	8344.12	0.76	0	-62142	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2145	1.51	0.48	12	2.51	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
73	20240820	090707	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8370	450	2	5.68	2244864880	267651	79.15	8100	8540	8100	10290	5550	7920	8394.76	0.76	0	515	8373	8146	8023	7796	7673	8085	7735	130	2370	500	4910	10	1	26002000	2176	1.53	0.49	12	1.03	5473.00	17112.00	13800	20230821	-39.35	6440	20240119	29.97	12360	-32.28	20240620	6440	29.97	20240119	13800	-39.35	20230821	6440	29.97	20240119	4.74	N	092790	500	130 억		198219	N	N	2	N	00	N
74	20240819	160658	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7920	-330	5	-4.00	2601811260	323934	99.31	8200	8250	7900	10720	5780	8250	8032.20	1.12	0	-94574	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2059	1.45	0.46	12	1.25	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	4.76	N	092790	500	130 억		292446	N	N	2	N	00	N
75	20240819	150704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7970	-280	5	-3.39	2471046190	307449	94.26	8200	8250	7900	10720	5780	8250	8037.21	1.12	0	-92378	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2072	1.46	0.47	12	1.18	5473.00	17112.00	13800	20230821	-42.25	6440	20240119	23.76	12360	-35.52	20240620	6440	23.76	20240119	13800	-42.25	20230821	6440	23.76	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
76	20240819	140705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7920	-330	5	-4.00	2323239680	288837	88.55	8200	8250	7910	10720	5780	8250	8043.38	1.12	0	-83615	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2059	1.45	0.46	12	1.11	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
77	20240819	130701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7970	-280	5	-3.39	1968669910	244195	74.87	8200	8250	7950	10720	5780	8250	8061.82	1.12	0	-69875	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2072	1.46	0.47	12	0.94	5473.00	17112.00	13800	20230821	-42.25	6440	20240119	23.76	12360	-35.52	20240620	6440	23.76	20240119	13800	-42.25	20230821	6440	23.76	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
78	20240819	120702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8010	-240	5	-2.91	1511572040	186936	57.31	8200	8250	8000	10720	5780	8250	8085.98	1.12	0	-42493	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2083	1.46	0.47	12	0.72	5473.00	17112.00	13800	20230821	-41.96	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	13800	-41.96	20230821	6440	24.38	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
79	20240819	110703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8040	-210	5	-2.55	1070262980	131895	40.44	8200	8250	8020	10720	5780	8250	8114.43	1.12	0	-36168	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2091	1.47	0.47	12	0.51	5473.00	17112.00	13800	20230821	-41.74	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	13800	-41.74	20230821	6440	24.84	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
80	20240819	100705	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8070	-180	5	-2.18	718421350	88136	27.02	8200	8250	8070	10720	5780	8250	8151.20	1.12	0	-19527	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2098	1.47	0.47	12	0.34	5473.00	17112.00	13800	20230821	-41.52	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	13800	-41.52	20230821	6440	25.31	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
81	20240819	090704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8220	-30	5	-0.36	254536370	31181	9.56	8200	8230	8100	10720	5780	8250	8162.98	1.12	0	-3420	8610	8430	8270	8090	7930	8350	8010	130	2470	500	5110	10	1	26002000	2137	1.50	0.48	12	0.12	5473.00	17112.00	13800	20230821	-40.43	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	13800	-40.43	20230821	6440	27.64	20240119	4.76	N	092790	500	130 억		292446	N	N	63	N	00	N
82	20240816	160657	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	30	2	0.36	2641829340	320723	109.69	8300	8450	8110	10680	5760	8220	8237.08	1.20	0	-16043	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2145	1.51	0.48	12	1.23	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	4.92	N	092790	500	130 억		312810	N	N	63	N	00	N
83	20240816	150659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8280	60	2	0.73	2514470130	305319	104.42	8300	8450	8110	10680	5760	8220	8235.55	1.20	0	-19687	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2153	1.51	0.48	12	1.17	5473.00	17112.00	13800	20230821	-40.00	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	13800	-40.00	20230821	6440	28.57	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
84	20240816	140703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8220	0	3	0.00	2151846440	261380	89.39	8300	8450	8110	10680	5760	8220	8232.64	1.20	0	-38934	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2137	1.50	0.48	12	1.01	5473.00	17112.00	13800	20230821	-40.43	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	13800	-40.43	20230821	6440	27.64	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
85	20240816	130704	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8170	-50	5	-0.61	1961265420	238176	81.45	8300	8450	8110	10680	5760	8220	8234.52	1.20	0	-46623	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2124	1.49	0.48	12	0.92	5473.00	17112.00	13800	20230821	-40.80	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	13800	-40.80	20230821	6440	26.86	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
86	20240816	120700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8150	-70	5	-0.85	1701359480	206476	70.61	8300	8450	8110	10680	5760	8220	8239.99	1.20	0	-40315	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2119	1.49	0.48	12	0.79	5473.00	17112.00	13800	20230821	-40.94	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	13800	-40.94	20230821	6440	26.55	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
87	20240816	110702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8210	-10	5	-0.12	1175848340	142080	48.59	8300	8450	8200	10680	5760	8220	8275.96	1.20	0	-27164	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2135	1.50	0.48	12	0.55	5473.00	17112.00	13800	20230821	-40.51	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	13800	-40.51	20230821	6440	27.48	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
88	20240816	100700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8240	20	2	0.24	832067750	100421	34.34	8300	8450	8200	10680	5760	8220	8285.79	1.20	0	-7826	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2143	1.51	0.48	12	0.39	5473.00	17112.00	13800	20230821	-40.29	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	13800	-40.29	20230821	6440	27.95	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
89	20240816	090701	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8290	70	2	0.85	191652070	22960	7.85	8300	8450	8250	10680	5760	8220	8347.22	1.20	0	6182	8500	8360	8220	8080	7940	8360	8080	130	2460	500	5090	10	1	26002000	2156	1.51	0.48	12	0.09	5473.00	17112.00	13800	20230821	-39.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	13800	-39.93	20230821	6440	28.73	20240119	4.92	N	092790	500	130 억		312810	N	N	3	N	00	N
90	20240814	160700	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8220	100	2	1.23	2396010790	291226	102.70	8220	8360	8080	10550	5690	8120	8227.34	1.09	0	25019	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2137	1.50	0.48	12	1.12	5473.00	17112.00	13800	20230821	-40.43	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	13800	-40.43	20230821	6440	27.64	20240119	4.86	N	092790	500	130 억		282308	N	N	3	N	00	N
91	20240814	150702	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8210	90	2	1.11	2289052390	278228	98.11	8220	8360	8080	10550	5690	8120	8227.25	1.09	0	22245	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2135	1.50	0.48	12	1.07	5473.00	17112.00	13800	20230821	-40.51	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	13800	-40.51	20230821	6440	27.48	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
92	20240814	140706	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8100	-20	5	-0.25	1999454460	242905	85.66	8220	8360	8080	10550	5690	8120	8231.43	1.09	0	6449	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2106	1.48	0.47	12	0.93	5473.00	17112.00	13800	20230821	-41.30	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	13800	-41.30	20230821	6440	25.78	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
93	20240814	130703	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8130	10	2	0.12	1706067100	206755	72.91	8220	8360	8120	10550	5690	8120	8251.64	1.09	0	12425	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2114	1.49	0.48	12	0.80	5473.00	17112.00	13800	20230821	-41.09	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	13800	-41.09	20230821	6440	26.24	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
94	20240814	120659	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8290	170	2	2.09	1442986240	174641	61.59	8220	8360	8120	10550	5690	8120	8262.59	1.09	0	18586	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2156	1.51	0.48	12	0.67	5473.00	17112.00	13800	20230821	-39.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	13800	-39.93	20230821	6440	28.73	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
95	20240814	110656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	130	2	1.60	1232431560	149161	52.60	8220	8360	8120	10550	5690	8120	8262.42	1.09	0	20403	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2145	1.51	0.48	12	0.57	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
96	20240814	100656	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8320	200	2	2.46	641266740	77618	27.37	8220	8340	8120	10550	5690	8120	8261.83	1.09	0	16162	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2163	1.52	0.49	12	0.30	5473.00	17112.00	13800	20230821	-39.71	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13800	-39.71	20230821	6440	29.19	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
97	20240814	090729	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	130	2	1.60	130239420	15896	5.61	8220	8280	8120	10550	5690	8120	8193.22	1.09	0	2737	8393	8256	8133	7996	7873	8195	7935	130	2430	500	5030	10	1	26002000	2145	1.51	0.48	12	0.06	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	4.86	N	092790	500	130 억		282308	N	N	7	N	00	N
98	20240813	160648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8120	-130	5	-1.58	2238017800	276428	129.61	8250	8270	8010	10720	5780	8250	8095.90	1.08	0	-2082	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2111	1.48	0.47	12	1.06	5473.00	17112.00	13800	20230821	-41.16	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	13800	-41.16	20230821	6440	26.09	20240119	4.93	N	092790	500	130 억		281907	N	N	7	N	00	N
99	20240813	150654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8140	-110	5	-1.33	2115251250	261284	122.51	8250	8270	8010	10720	5780	8250	8095.40	1.08	0	-5953	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2117	1.49	0.48	12	1.00	5473.00	17112.00	13800	20230821	-41.01	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	13800	-41.01	20230821	6440	26.40	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
100	20240813	140655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8070	-180	5	-2.18	1934251720	238944	112.03	8250	8270	8010	10720	5780	8250	8094.77	1.08	0	-9195	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2098	1.47	0.47	12	0.92	5473.00	17112.00	13800	20230821	-41.52	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	13800	-41.52	20230821	6440	25.31	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
101	20240813	130655	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8110	-140	5	-1.70	1799921870	222307	104.23	8250	8270	8010	10720	5780	8250	8096.32	1.08	0	-14781	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2109	1.48	0.47	12	0.85	5473.00	17112.00	13800	20230821	-41.23	6440	20240119	25.93	12360	-34.39	20240620	6440	25.93	20240119	13800	-41.23	20230821	6440	25.93	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
102	20240813	120649	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8040	-210	5	-2.55	1627761780	201032	94.26	8250	8270	8010	10720	5780	8250	8096.76	1.08	0	-14791	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2091	1.47	0.47	12	0.77	5473.00	17112.00	13800	20230821	-41.74	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	13800	-41.74	20230821	6440	24.84	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
103	20240813	110648	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8090	-160	5	-1.94	1264941390	155932	73.11	8250	8270	8040	10720	5780	8250	8111.83	1.08	0	-15796	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2104	1.48	0.47	12	0.60	5473.00	17112.00	13800	20230821	-41.38	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	13800	-41.38	20230821	6440	25.62	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
104	20240813	100651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8130	-120	5	-1.45	788787280	96894	45.43	8250	8270	8070	10720	5780	8250	8140.33	1.08	0	-16280	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2114	1.49	0.48	12	0.37	5473.00	17112.00	13800	20230821	-41.09	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	13800	-41.09	20230821	6440	26.24	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
105	20240813	090654	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8230	-20	5	-0.24	154865840	18821	8.82	8250	8270	8160	10720	5780	8250	8227.95	1.08	0	-6852	8456	8352	8276	8172	8096	8340	8160	130	2470	500	5110	10	1	26002000	2140	1.50	0.48	12	0.07	5473.00	17112.00	13800	20230821	-40.36	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	13800	-40.36	20230821	6440	27.80	20240119	4.93	N	092790	500	130 억		281907	N	N	4	N	00	N
106	20240812	160647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	50	2	0.61	1747411020	210937	54.06	8250	8380	8200	10660	5740	8200	8284.05	1.19	0	-30003	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2145	1.51	0.48	12	0.81	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	5.01	N	092790	500	130 억		308476	N	N	4	N	00	N
107	20240812	150647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8220	20	2	0.24	1529755030	184520	47.29	8250	8380	8200	10660	5740	8200	8290.46	1.19	0	-33542	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2137	1.50	0.48	12	0.71	5473.00	17112.00	13800	20230821	-40.43	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	13800	-40.43	20230821	6440	27.64	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
108	20240812	140647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8330	130	2	1.59	1199407870	144489	37.03	8250	8380	8220	10660	5740	8200	8301.03	1.19	0	-28091	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2166	1.52	0.49	12	0.56	5473.00	17112.00	13800	20230821	-39.64	6440	20240119	29.35	12360	-32.61	20240620	6440	29.35	20240119	13800	-39.64	20230821	6440	29.35	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
109	20240812	130643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8290	90	2	1.10	998238700	120290	30.83	8250	8380	8220	10660	5740	8200	8298.60	1.19	0	-25430	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2156	1.51	0.48	12	0.46	5473.00	17112.00	13800	20230821	-39.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	13800	-39.93	20230821	6440	28.73	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
110	20240812	120642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8320	120	2	1.46	901290010	108609	27.84	8250	8380	8220	10660	5740	8200	8298.48	1.19	0	-26769	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2163	1.52	0.49	12	0.42	5473.00	17112.00	13800	20230821	-39.71	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13800	-39.71	20230821	6440	29.19	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
111	20240812	110644	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8250	50	2	0.61	735027240	88581	22.70	8250	8380	8220	10660	5740	8200	8297.80	1.19	0	-26533	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2145	1.51	0.48	12	0.34	5473.00	17112.00	13800	20230821	-40.22	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	13800	-40.22	20230821	6440	28.11	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
112	20240812	100640	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8270	70	2	0.85	551419070	66375	17.01	8250	8380	8250	10660	5740	8200	8307.63	1.19	0	-17291	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2150	1.51	0.48	12	0.26	5473.00	17112.00	13800	20230821	-40.07	6440	20240119	28.42	12360	-33.09	20240620	6440	28.42	20240119	13800	-40.07	20230821	6440	28.42	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
113	20240812	090638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8340	140	2	1.71	118641750	14335	3.67	8250	8350	8250	10660	5740	8200	8276.37	1.19	0	862	8640	8420	8260	8040	7880	8530	8150	130	2460	500	5080	10	1	26002000	2169	1.52	0.49	12	0.06	5473.00	17112.00	13800	20230821	-39.57	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	13800	-39.57	20230821	6440	29.50	20240119	5.01	N	092790	500	130 억		308476	N	N	0	N	00	N
114	20240809	160636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8200	280	2	3.54	3140945630	379490	93.02	8100	8480	8100	10290	5550	7920	8277.37	0.88	0	81331	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2132	1.50	0.48	12	1.46	5473.00	17112.00	13800	20230821	-40.58	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	13800	-40.58	20230821	6440	27.33	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
115	20240809	150652	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8220	300	2	3.79	2957383800	357133	87.54	8100	8480	8100	10290	5550	7920	8280.90	0.88	0	72445	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2137	1.50	0.48	12	1.37	5473.00	17112.00	13800	20230821	-40.43	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	13800	-40.43	20230821	6440	27.64	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
116	20240809	140651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8170	250	2	3.16	2747373950	331557	81.27	8100	8480	8100	10290	5550	7920	8286.28	0.88	0	61192	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2124	1.49	0.48	12	1.28	5473.00	17112.00	13800	20230821	-40.80	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	13800	-40.80	20230821	6440	26.86	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
117	20240809	130650	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8280	360	2	4.55	2502219310	301696	73.95	8100	8480	8100	10290	5550	7920	8293.84	0.88	0	63816	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2153	1.51	0.48	12	1.16	5473.00	17112.00	13800	20230821	-40.00	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	13800	-40.00	20230821	6440	28.57	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
118	20240809	120647	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8310	390	2	4.92	2286806840	275702	67.58	8100	8480	8100	10290	5550	7920	8294.49	0.88	0	61241	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2161	1.52	0.49	12	1.06	5473.00	17112.00	13800	20230821	-39.78	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	13800	-39.78	20230821	6440	29.04	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
119	20240809	110642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8290	370	2	4.67	2103677700	253647	62.17	8100	8480	8100	10290	5550	7920	8293.72	0.88	0	55899	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2156	1.51	0.48	12	0.98	5473.00	17112.00	13800	20230821	-39.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	13800	-39.93	20230821	6440	28.73	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
120	20240809	100651	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8290	370	2	4.67	1807816850	217924	53.42	8100	8480	8100	10290	5550	7920	8295.63	0.88	0	54882	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2156	1.51	0.48	12	0.84	5473.00	17112.00	13800	20230821	-39.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	13800	-39.93	20230821	6440	28.73	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
121	20240809	090643	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8190	270	2	3.41	365527990	44929	11.01	8100	8190	8100	10290	5550	7920	8135.68	0.88	0	6134	8533	8226	8073	7766	7613	8150	7690	130	2370	500	4910	10	1	26002000	2130	1.50	0.48	12	0.17	5473.00	17112.00	13800	20230821	-40.65	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	13800	-40.65	20230821	6440	27.17	20240119	4.83	N	092790	500	130 억		229294	N	N	0	N	00	N
122	20240808	160633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7920	-350	5	-4.23	3171759640	393700	31.29	8080	8380	7920	10750	5790	8270	8058.49	1.15	0	-73046	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2059	1.45	0.46	12	1.51	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
123	20240808	150639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7940	-330	5	-3.99	2912910710	361051	28.69	8080	8380	7920	10750	5790	8270	8067.86	1.15	0	-69498	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2065	1.45	0.46	12	1.39	5473.00	17112.00	13800	20230821	-42.46	6440	20240119	23.29	12360	-35.76	20240620	6440	23.29	20240119	13800	-42.46	20230821	6440	23.29	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
124	20240808	140642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8060	-210	5	-2.54	2343896960	289715	23.02	8080	8380	7990	10750	5790	8270	8090.35	1.15	0	-30665	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2096	1.47	0.47	12	1.11	5473.00	17112.00	13800	20230821	-41.59	6440	20240119	25.16	12360	-34.79	20240620	6440	25.16	20240119	13800	-41.59	20230821	6440	25.16	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
125	20240808	130642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8070	-200	5	-2.42	2102228870	259611	20.63	8080	8380	7990	10750	5790	8270	8097.61	1.15	0	-22212	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2098	1.47	0.47	12	1.00	5473.00	17112.00	13800	20230821	-41.52	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	13800	-41.52	20230821	6440	25.31	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
126	20240808	120646	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8060	-210	5	-2.54	1882683790	232377	18.47	8080	8380	7990	10750	5790	8270	8101.85	1.15	0	-14615	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2096	1.47	0.47	12	0.89	5473.00	17112.00	13800	20230821	-41.59	6440	20240119	25.16	12360	-34.79	20240620	6440	25.16	20240119	13800	-41.59	20230821	6440	25.16	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
127	20240808	110642	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8080	-190	5	-2.30	1585589240	195498	15.54	8080	8380	7990	10750	5790	8270	8110.51	1.15	0	-1287	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2101	1.48	0.47	12	0.75	5473.00	17112.00	13800	20230821	-41.45	6440	20240119	25.47	12360	-34.63	20240620	6440	25.47	20240119	13800	-41.45	20230821	6440	25.47	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
128	20240808	100638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8060	-210	5	-2.54	1338977120	164874	13.10	8080	8380	7990	10750	5790	8270	8121.21	1.15	0	14241	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2096	1.47	0.47	12	0.63	5473.00	17112.00	13800	20230821	-41.59	6440	20240119	25.16	12360	-34.79	20240620	6440	25.16	20240119	13800	-41.59	20230821	6440	25.16	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
129	20240808	090635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8340	70	2	0.85	401996500	49233	3.91	8080	8350	8080	10750	5790	8270	8165.18	1.15	0	26242	9263	8766	8473	7976	7683	9015	8225	130	2480	500	5120	10	1	26002000	2169	1.52	0.49	12	0.19	5473.00	17112.00	13800	20230821	-39.57	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	13800	-39.57	20230821	6440	29.50	20240119	4.97	N	092790	500	130 억		300200	N	N	0	N	00	N
130	20240807	160624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8270	320	2	4.03	10749852540	1245954	221.72	8180	8970	8180	10330	5570	7950	8628.41	1.36	0	-57983	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2150	1.51	0.48	12	4.79	5473.00	17112.00	13800	20230821	-40.07	6440	20240119	28.42	12360	-33.09	20240620	6440	28.42	20240119	13800	-40.07	20230821	6440	28.42	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
131	20240807	150635	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8320	370	2	4.65	10494325040	1215179	216.25	8180	8970	8180	10330	5570	7950	8636.12	1.36	0	-69841	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2163	1.52	0.49	12	4.67	5473.00	17112.00	13800	20230821	-39.71	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	13800	-39.71	20230821	6440	29.19	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
132	20240807	140639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8420	470	2	5.91	9859495610	1139228	202.73	8180	8970	8180	10330	5570	7950	8654.64	1.36	0	-90992	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2189	1.54	0.49	12	4.38	5473.00	17112.00	13800	20230821	-38.99	6440	20240119	30.75	12360	-31.88	20240620	6440	30.75	20240119	13800	-38.99	20230821	6440	30.75	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
133	20240807	130633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8390	440	2	5.53	9512114340	1097951	195.39	8180	8970	8180	10330	5570	7950	8663.62	1.36	0	-98008	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2182	1.53	0.49	12	4.22	5473.00	17112.00	13800	20230821	-39.20	6440	20240119	30.28	12360	-32.12	20240620	6440	30.28	20240119	13800	-39.20	20230821	6440	30.28	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
134	20240807	120638	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8410	460	2	5.79	9240999900	1065772	189.66	8180	8970	8180	10330	5570	7950	8670.82	1.36	0	-101078	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2187	1.54	0.49	12	4.10	5473.00	17112.00	13800	20230821	-39.06	6440	20240119	30.59	12360	-31.96	20240620	6440	30.59	20240119	13800	-39.06	20230821	6440	30.59	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
135	20240807	110636	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8400	450	2	5.66	8909903000	1026449	182.66	8180	8970	8180	10330	5570	7950	8680.43	1.36	0	-112454	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2184	1.53	0.49	12	3.95	5473.00	17112.00	13800	20230821	-39.13	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	13800	-39.13	20230821	6440	30.43	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
136	20240807	100630	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8410	460	2	5.79	8098163660	930028	165.50	8180	8970	8180	10330	5570	7950	8707.57	1.36	0	-102675	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2187	1.54	0.49	12	3.58	5473.00	17112.00	13800	20230821	-39.06	6440	20240119	30.59	12360	-31.96	20240620	6440	30.59	20240119	13800	-39.06	20230821	6440	30.59	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
137	20240807	090639	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8930	980	2	12.33	3583515180	410503	73.05	8180	8970	8180	10330	5570	7950	8729.88	1.36	0	-44727	8443	8196	7853	7606	7263	8320	7730	130	2380	500	4920	10	1	26002000	2322	1.63	0.52	12	1.58	5473.00	17112.00	13800	20230821	-35.29	6440	20240119	38.66	12360	-27.75	20240620	6440	38.66	20240119	13800	-35.29	20230821	6440	38.66	20240119	5.71	N	092790	500	130 억		354345	N	N	0	N	00	N
138	20240806	160622	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7950	450	2	6.00	4387649040	555245	54.83	7510	8100	7510	9750	5250	7500	7902.11	1.03	0	87649	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2067	1.45	0.46	12	2.14	5473.00	17112.00	13800	20230821	-42.39	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	13800	-42.39	20230821	6440	23.45	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
139	20240806	150634	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7970	470	2	6.27	4195657760	531069	52.44	7510	8100	7510	9750	5250	7500	7900.58	1.03	0	89146	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2072	1.46	0.47	12	2.04	5473.00	17112.00	13800	20230821	-42.25	6440	20240119	23.76	12360	-35.52	20240620	6440	23.76	20240119	13800	-42.25	20230821	6440	23.76	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
140	20240806	140629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7910	410	2	5.47	3819837520	483925	47.79	7510	8100	7510	9750	5250	7500	7893.65	1.03	0	64051	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2057	1.45	0.46	12	1.86	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	12360	-36.00	20240620	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
141	20240806	130631	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7930	430	2	5.73	3597574860	455888	45.02	7510	8100	7510	9750	5250	7500	7891.57	1.03	0	70134	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2062	1.45	0.46	12	1.75	5473.00	17112.00	13800	20230821	-42.54	6440	20240119	23.14	12360	-35.84	20240620	6440	23.14	20240119	13800	-42.54	20230821	6440	23.14	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
142	20240806	120633	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7920	420	2	5.60	3362911390	426341	42.10	7510	8100	7510	9750	5250	7500	7888.07	1.03	0	64500	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2059	1.45	0.46	12	1.64	5473.00	17112.00	13800	20230821	-42.61	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	13800	-42.61	20230821	6440	22.98	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
143	20240806	110625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7910	410	2	5.47	3091796410	392019	38.71	7510	8100	7510	9750	5250	7500	7887.09	1.03	0	52939	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2057	1.45	0.46	12	1.51	5473.00	17112.00	13800	20230821	-42.68	6440	20240119	22.83	12360	-36.00	20240620	6440	22.83	20240119	13800	-42.68	20230821	6440	22.83	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
144	20240806	100625	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8090	590	2	7.87	2152862250	273512	27.01	7510	8100	7510	9750	5250	7500	7871.51	1.03	0	61646	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2104	1.48	0.47	12	1.05	5473.00	17112.00	13800	20230821	-41.38	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	13800	-41.38	20230821	6440	25.62	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
145	20240806	090627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7780	280	2	3.73	451368520	58858	5.81	7510	7970	7510	9750	5250	7500	7669.47	1.03	0	1956	9146	8322	7766	6942	6386	8045	6665	130	2250	500	4650	10	1	26002000	2023	1.42	0.45	12	0.23	5473.00	17112.00	13800	20230821	-43.62	6440	20240119	20.81	12360	-37.06	20240620	6440	20.81	20240119	13800	-43.62	20230821	6440	20.81	20240119	5.85	N	092790	500	130 억		267328	N	N	9	N	00	N
146	20240805	160616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7500	-1330	5	-15.06	7900989820	990130	172.84	8560	8590	7210	11470	6190	8830	7981.36	0.53	0	137044	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	1950	1.37	0.44	12	3.81	5473.00	17112.00	13800	20230821	-45.65	6440	20240119	16.46	12360	-39.32	20240620	6440	16.46	20240119	13800	-45.65	20230821	6440	16.46	20240119	5.87	N	092790	500	130 억		137921	N	N	9	N	00	N
147	20240805	150627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7640	-1190	5	-13.48	7309075350	911668	159.14	8560	8590	7210	11470	6190	8830	8017.25	0.53	0	131638	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	1987	1.40	0.45	12	3.51	5473.00	17112.00	13800	20230821	-44.64	6440	20240119	18.63	12360	-38.19	20240620	6440	18.63	20240119	13800	-44.64	20230821	6440	18.63	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
148	20240805	140629	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	7900	-930	5	-10.53	5620075640	688129	120.12	8560	8590	7900	11470	6190	8830	8167.17	0.53	0	67142	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2054	1.44	0.46	12	2.65	5473.00	17112.00	13800	20230821	-42.75	6440	20240119	22.67	12360	-36.08	20240620	6440	22.67	20240119	13800	-42.75	20230821	6440	22.67	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
149	20240805	130624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8100	-730	5	-8.27	4879061820	595612	103.97	8560	8590	8000	11470	6190	8830	8191.67	0.53	0	53273	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2106	1.48	0.47	12	2.29	5473.00	17112.00	13800	20230821	-41.30	6440	20240119	25.78	12360	-34.47	20240620	6440	25.78	20240119	13800	-41.30	20230821	6440	25.78	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
150	20240805	120621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8090	-740	5	-8.38	4507610600	549562	95.93	8560	8590	8000	11470	6190	8830	8202.18	0.53	0	50992	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2104	1.48	0.47	12	2.11	5473.00	17112.00	13800	20230821	-41.38	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	13800	-41.38	20230821	6440	25.62	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
151	20240805	110624	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8080	-750	5	-8.49	3841125980	466957	81.51	8560	8590	8050	11470	6190	8830	8225.85	0.53	0	37595	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2101	1.48	0.47	12	1.80	5473.00	17112.00	13800	20230821	-41.45	6440	20240119	25.47	12360	-34.63	20240620	6440	25.47	20240119	13800	-41.45	20230821	6440	25.47	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
152	20240805	100621	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8230	-600	5	-6.80	2827066900	341908	59.68	8560	8590	8100	11470	6190	8830	8268.49	0.53	0	48114	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2140	1.50	0.48	12	1.31	5473.00	17112.00	13800	20230821	-40.36	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	13800	-40.36	20230821	6440	27.80	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
153	20240805	090617	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8380	-450	5	-5.10	424960700	50095	8.74	8560	8590	8350	11470	6190	8830	8483.03	0.53	0	178	9550	9190	8970	8610	8390	9080	8500	130	2640	500	5470	10	1	26002000	2179	1.53	0.49	12	0.19	5473.00	17112.00	13800	20230821	-39.28	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	13800	-39.28	20230821	6440	30.12	20240119	5.87	N	092790	500	130 억		137921	N	N	27	N	00	N
154	20240802	160612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8830	-590	5	-6.26	5101302160	566348	184.65	9290	9330	8750	12240	6600	9420	9007.45	0.82	0	-76875	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2296	1.61	0.52	12	2.18	5473.00	17112.00	13800	20230821	-36.01	6440	20240119	37.11	12360	-28.56	20240620	6440	37.11	20240119	13800	-36.01	20230821	6440	37.11	20240119	6.01	N	092790	500	130 억		213426	N	N	27	N	00	N
155	20240802	150610	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8860	-560	5	-5.94	4824120490	535002	174.43	9290	9330	8750	12240	6600	9420	9016.79	0.82	0	-69959	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2304	1.62	0.52	12	2.06	5473.00	17112.00	13800	20230821	-35.80	6440	20240119	37.58	12360	-28.32	20240620	6440	37.58	20240119	13800	-35.80	20230821	6440	37.58	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
156	20240802	140614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	8950	-470	5	-4.99	3603160330	397095	129.47	9290	9330	8930	12240	6600	9420	9073.54	0.82	0	-58250	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2327	1.64	0.52	12	1.53	5473.00	17112.00	13800	20230821	-35.14	6440	20240119	38.98	12360	-27.59	20240620	6440	38.98	20240119	13800	-35.14	20230821	6440	38.98	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
157	20240802	130613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9000	-420	5	-4.46	3341108390	367808	119.92	9290	9330	8930	12240	6600	9420	9083.56	0.82	0	-49247	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2340	1.64	0.53	12	1.41	5473.00	17112.00	13800	20230821	-34.78	6440	20240119	39.75	12360	-27.18	20240620	6440	39.75	20240119	13800	-34.78	20230821	6440	39.75	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
158	20240802	120613	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9040	-380	5	-4.03	2871378630	315480	102.86	9290	9330	8950	12240	6600	9420	9101.32	0.82	0	-49161	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2351	1.65	0.53	12	1.21	5473.00	17112.00	13800	20230821	-34.49	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	13800	-34.49	20230821	6440	40.37	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
159	20240802	110614	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9060	-360	5	-3.82	1911831310	208902	68.11	9290	9330	9050	12240	6600	9420	9151.42	0.82	0	-27616	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2356	1.66	0.53	12	0.80	5473.00	17112.00	13800	20230821	-34.35	6440	20240119	40.68	12360	-26.70	20240620	6440	40.68	20240119	13800	-34.35	20230821	6440	40.68	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
160	20240802	100609	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9120	-300	5	-3.18	1468021850	159967	52.16	9290	9330	9060	12240	6600	9420	9176.57	0.82	0	-16404	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2371	1.67	0.53	12	0.62	5473.00	17112.00	13800	20230821	-33.91	6440	20240119	41.61	12360	-26.21	20240620	6440	41.61	20240119	13800	-33.91	20230821	6440	41.61	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
161	20240802	090615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9230	-190	5	-2.02	260235370	28150	9.18	9290	9330	9200	12240	6600	9420	9242.71	0.82	0	3923	9660	9540	9420	9300	9180	9600	9360	130	2820	500	5840	10	1	26002000	2400	1.69	0.54	12	0.11	5473.00	17112.00	13800	20230821	-33.12	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	13800	-33.12	20230821	6440	43.32	20240119	6.01	N	092790	500	130 억		213426	N	N	16	N	00	N
162	20240801	160608	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9420	30	2	0.32	2830282360	301112	63.16	9310	9540	9300	12200	6580	9390	9399.41	0.77	0	15640	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2449	1.72	0.55	12	1.16	5473.00	17112.00	13800	20230821	-31.74	6440	20240119	46.27	12360	-23.79	20240620	6440	46.27	20240119	13800	-31.74	20230821	6440	46.27	20240119	5.96	N	092790	500	130 억		198951	N	N	16	N	00	N
163	20240801	150627	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9390	0	3	0.00	2664519400	283487	59.46	9310	9540	9300	12200	6580	9390	9399.09	0.77	0	14655	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2442	1.72	0.55	12	1.09	5473.00	17112.00	13800	20230821	-31.96	6440	20240119	45.81	12360	-24.03	20240620	6440	45.81	20240119	13800	-31.96	20230821	6440	45.81	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
164	20240801	140619	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9400	10	2	0.11	2264709580	240967	50.54	9310	9540	9300	12200	6580	9390	9398.42	0.77	0	5338	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2444	1.72	0.55	12	0.93	5473.00	17112.00	13800	20230821	-31.88	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	13800	-31.88	20230821	6440	45.96	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
165	20240801	130611	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9520	130	2	1.38	1966921000	209471	43.94	9310	9540	9300	12200	6580	9390	9389.94	0.77	0	6658	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2475	1.74	0.56	12	0.81	5473.00	17112.00	13800	20230821	-31.01	6440	20240119	47.83	12360	-22.98	20240620	6440	47.83	20240119	13800	-31.01	20230821	6440	47.83	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
166	20240801	120615	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9460	70	2	0.75	1600519320	170876	35.84	9310	9520	9300	12200	6580	9390	9366.55	0.77	0	8308	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2460	1.73	0.55	12	0.66	5473.00	17112.00	13800	20230821	-31.45	6440	20240119	46.89	12360	-23.46	20240620	6440	46.89	20240119	13800	-31.45	20230821	6440	46.89	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
167	20240801	110616	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9400	10	2	0.11	1201222780	128572	26.97	9310	9430	9300	12200	6580	9390	9342.78	0.77	0	8134	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2444	1.72	0.55	12	0.49	5473.00	17112.00	13800	20230821	-31.88	6440	20240119	45.96	12360	-23.95	20240620	6440	45.96	20240119	13800	-31.88	20230821	6440	45.96	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
168	20240801	100612	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9340	-50	5	-0.53	876367570	93854	19.69	9310	9420	9300	12200	6580	9390	9337.54	0.77	0	8508	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2429	1.71	0.55	12	0.36	5473.00	17112.00	13800	20230821	-32.32	6440	20240119	45.03	12360	-24.43	20240620	6440	45.03	20240119	13800	-32.32	20230821	6440	45.03	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N
169	20240801	090605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	9410	20	2	0.21	289032050	30950	6.49	9310	9410	9310	12200	6580	9390	9338.60	0.77	0	6676	9676	9532	9296	9152	8916	9605	9225	130	2810	500	5820	10	1	26002000	2447	1.72	0.55	12	0.12	5473.00	17112.00	13800	20230821	-31.81	6440	20240119	46.12	12360	-23.87	20240620	6440	46.12	20240119	13800	-31.81	20230821	6440	46.12	20240119	5.96	N	092790	500	130 억		198951	N	N	28	N	00	N