KissMeData/002690/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-13	5	-0.70	17820606	9605	82.82	1865	1865	1849	2420	1306	1865	1855.35	1.10	0	-1656	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	376	11.22	0.24	12	0.05	165.00	7817.00	3250	20220913	-43.02	1728	20230726	7.18	2840	-34.79	20230308	1728	7.18	20230726	3250	-43.02	20220913	1728	7.18	20230726	2.81	N	002690	500	101 억		223593	N	N	1	N	00	N
3	20230831	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-13	5	-0.70	16852008	9082	78.31	1865	1865	1849	2420	1306	1865	1855.54	1.10	0	-1623	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	376	11.22	0.24	12	0.04	165.00	7817.00	3250	20220913	-43.02	1728	20230726	7.18	2840	-34.79	20230308	1728	7.18	20230726	3250	-43.02	20220913	1728	7.18	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
4	20230831	140153	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	-3	5	-0.16	14459641	7789	67.16	1865	1865	1849	2420	1306	1865	1856.42	1.10	0	-1602	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	378	11.28	0.24	12	0.04	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
5	20230831	130149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	-3	5	-0.16	11374068	6131	52.87	1865	1865	1849	2420	1306	1865	1855.17	1.10	0	-1198	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	378	11.28	0.24	12	0.03	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
6	20230831	120150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1860	-5	5	-0.27	7130356	3841	33.12	1865	1865	1852	2420	1306	1865	1856.38	1.10	0	-728	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	378	11.27	0.24	12	0.02	165.00	7817.00	3250	20220913	-42.77	1728	20230726	7.64	2840	-34.51	20230308	1728	7.64	20230726	3250	-42.77	20220913	1728	7.64	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
7	20230831	110211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1856	-9	5	-0.48	6127875	3300	28.46	1865	1865	1853	2420	1306	1865	1856.93	1.10	0	-718	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	377	11.25	0.24	12	0.02	165.00	7817.00	3250	20220913	-42.89	1728	20230726	7.41	2840	-34.65	20230308	1728	7.41	20230726	3250	-42.89	20220913	1728	7.41	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
8	20230831	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1857	-8	5	-0.43	3053432	1643	14.17	1865	1865	1854	2420	1306	1865	1858.45	1.10	0	-175	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	377	11.25	0.24	12	0.01	165.00	7817.00	3250	20220913	-42.86	1728	20230726	7.47	2840	-34.61	20230308	1728	7.47	20230726	3250	-42.86	20220913	1728	7.47	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
9	20230831	090142	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1864	-1	5	-0.05	505413	271	2.34	1865	1865	1864	2420	1306	1865	1864.99	1.10	0	-2	1881	1873	1859	1851	1837	1877	1855	102	555	500	1260	1	1	20300360	378	11.30	0.24	12	0.00	165.00	7817.00	3250	20220913	-42.65	1728	20230726	7.87	2840	-34.37	20230308	1728	7.87	20230726	3250	-42.65	20220913	1728	7.87	20230726	2.81	N	002690	500	101 억		223593	N	N	2	N	00	N
10	20230830	160136	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1865	9	2	0.48	21479458	11544	106.77	1847	1867	1845	2410	1300	1856	1860.31	1.11	0	-751	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	379	11.30	0.24	12	0.06	165.00	7817.00	3250	20220913	-42.62	1728	20230726	7.93	2840	-34.33	20230308	1728	7.93	20230726	3250	-42.62	20220913	1728	7.93	20230726	2.83	N	002690	500	101 억		224344	N	N	2	N	00	N
11	20230830	150146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1864	8	2	0.43	19799119	10643	98.44	1847	1867	1845	2410	1300	1856	1860.29	1.11	0	-751	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	378	11.30	0.24	12	0.05	165.00	7817.00	3250	20220913	-42.65	1728	20230726	7.87	2840	-34.37	20230308	1728	7.87	20230726	3250	-42.65	20220913	1728	7.87	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
12	20230830	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1865	9	2	0.48	11107535	5978	55.29	1847	1867	1845	2410	1300	1856	1858.07	1.11	0	-717	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	379	11.30	0.24	12	0.03	165.00	7817.00	3250	20220913	-42.62	1728	20230726	7.93	2840	-34.33	20230308	1728	7.93	20230726	3250	-42.62	20220913	1728	7.93	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
13	20230830	130146	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1861	5	2	0.27	8556038	4609	42.63	1847	1867	1845	2410	1300	1856	1856.38	1.11	0	-507	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	378	11.28	0.24	12	0.02	165.00	7817.00	3250	20220913	-42.74	1728	20230726	7.70	2840	-34.47	20230308	1728	7.70	20230726	3250	-42.74	20220913	1728	7.70	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
14	20230830	120151	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	6	2	0.32	8350311	4498	41.60	1847	1867	1845	2410	1300	1856	1856.45	1.11	0	-505	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	378	11.28	0.24	12	0.02	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
15	20230830	110208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1855	-1	5	-0.05	4883118	2625	24.28	1847	1867	1847	2410	1300	1856	1860.24	1.11	0	-103	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	377	11.24	0.24	12	0.01	165.00	7817.00	3250	20220913	-42.92	1728	20230726	7.35	2840	-34.68	20230308	1728	7.35	20230726	3250	-42.92	20220913	1728	7.35	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
16	20230830	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	6	2	0.32	2738896	1470	13.60	1847	1867	1847	2410	1300	1856	1863.19	1.11	0	-50	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	378	11.28	0.24	12	0.01	165.00	7817.00	3250	20220913	-42.71	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
17	20230830	090141	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1847	-9	5	-0.48	179159	97	0.90	1847	1847	1847	2410	1300	1856	1847.00	1.11	0	0	1882	1869	1851	1838	1820	1875	1844	102	554	500	1260	1	1	20300360	375	11.19	0.24	12	0.00	165.00	7817.00	3250	20220913	-43.17	1728	20230726	6.89	2840	-34.96	20230308	1728	6.89	20230726	3250	-43.17	20220913	1728	6.89	20230726	2.83	N	002690	500	101 억		224344	N	N	0	N	00	N
18	20230829	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1856	23	2	1.25	20027876	10811	29.00	1833	1864	1833	2380	1284	1833	1852.55	1.10	0	184	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	377	11.25	0.24	12	0.05	165.00	7817.00	3300	20220826	-43.76	1728	20230726	7.41	2840	-34.65	20230308	1728	7.41	20230726	3250	-42.89	20220913	1728	7.41	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
19	20230829	150147	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1848	15	2	0.82	18525470	10001	26.83	1833	1864	1833	2380	1284	1833	1852.36	1.10	0	259	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	375	11.20	0.24	12	0.05	165.00	7817.00	3300	20220826	-44.00	1728	20230726	6.94	2840	-34.93	20230308	1728	6.94	20230726	3250	-43.14	20220913	1728	6.94	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
20	20230829	140149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1856	23	2	1.25	17200843	9286	24.91	1833	1864	1833	2380	1284	1833	1852.34	1.10	0	307	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	377	11.25	0.24	12	0.05	165.00	7817.00	3300	20220826	-43.76	1728	20230726	7.41	2840	-34.65	20230308	1728	7.41	20230726	3250	-42.89	20220913	1728	7.41	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
21	20230829	130148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1861	28	2	1.53	11106369	5993	16.08	1833	1864	1833	2380	1284	1833	1853.22	1.10	0	352	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	378	11.28	0.24	12	0.03	165.00	7817.00	3300	20220826	-43.61	1728	20230726	7.70	2840	-34.47	20230308	1728	7.70	20230726	3250	-42.74	20220913	1728	7.70	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
22	20230829	120149	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	29	2	1.58	9961222	5377	14.42	1833	1864	1833	2380	1284	1833	1852.56	1.10	0	375	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	378	11.28	0.24	12	0.03	165.00	7817.00	3300	20220826	-43.58	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
23	20230829	110228	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	29	2	1.58	6895589	3724	9.99	1833	1864	1833	2380	1284	1833	1851.66	1.10	0	648	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	378	11.28	0.24	12	0.02	165.00	7817.00	3300	20220826	-43.58	1728	20230726	7.75	2840	-34.44	20230308	1728	7.75	20230726	3250	-42.71	20220913	1728	7.75	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
24	20230829	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1861	28	2	1.53	5546174	2999	8.04	1833	1861	1833	2380	1284	1833	1849.34	1.10	0	618	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	378	11.28	0.24	12	0.01	165.00	7817.00	3300	20220826	-43.61	1728	20230726	7.70	2840	-34.47	20230308	1728	7.70	20230726	3250	-42.74	20220913	1728	7.70	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
25	20230829	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1837	4	2	0.22	650788	355	0.95	1833	1837	1833	2380	1284	1833	1833.21	1.10	0	23	1850	1841	1824	1815	1798	1846	1820	102	547	500	1240	1	1	20300360	373	11.13	0.24	12	0.00	165.00	7817.00	3300	20220826	-44.33	1728	20230726	6.31	2840	-35.32	20230308	1728	6.31	20230726	3250	-43.48	20220913	1728	6.31	20230726	2.83	N	002690	500	101 억		224085	N	N	1	N	00	N
26	20230828	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1833	18	2	0.99	68039165	37262	274.63	1815	1833	1807	2355	1271	1815	1825.97	1.10	0	212	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	372	11.11	0.23	12	0.18	165.00	7817.00	3320	20220825	-44.79	1728	20230726	6.08	2840	-35.46	20230308	1728	6.08	20230726	3250	-43.60	20220913	1728	6.08	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
27	20230828	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1831	16	2	0.88	56888192	31175	229.77	1815	1833	1807	2355	1271	1815	1824.81	1.10	0	684	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	372	11.10	0.23	12	0.15	165.00	7817.00	3320	20220825	-44.85	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	3250	-43.66	20220913	1728	5.96	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
28	20230828	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1830	15	2	0.83	52642144	28856	212.68	1815	1833	1807	2355	1271	1815	1824.31	1.10	0	548	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	371	11.09	0.23	12	0.14	165.00	7817.00	3320	20220825	-44.88	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	3250	-43.69	20220913	1728	5.90	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
29	20230828	130135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1831	16	2	0.88	44494592	24405	179.87	1815	1833	1807	2355	1271	1815	1823.18	1.10	0	614	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	372	11.10	0.23	12	0.12	165.00	7817.00	3320	20220825	-44.85	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	3250	-43.66	20220913	1728	5.96	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
30	20230828	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1829	14	2	0.77	33906883	18619	137.23	1815	1833	1807	2355	1271	1815	1821.10	1.10	0	112	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	371	11.08	0.23	12	0.09	165.00	7817.00	3320	20220825	-44.91	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	3250	-43.72	20220913	1728	5.84	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
31	20230828	110134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1831	16	2	0.88	30648725	16837	124.09	1815	1833	1807	2355	1271	1815	1820.33	1.10	0	-124	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	372	11.10	0.23	12	0.08	165.00	7817.00	3320	20220825	-44.85	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	3250	-43.66	20220913	1728	5.96	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
32	20230828	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1822	7	2	0.39	22467665	12366	91.14	1815	1830	1807	2355	1271	1815	1816.89	1.10	0	-466	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	370	11.04	0.23	12	0.06	165.00	7817.00	3320	20220825	-45.12	1728	20230726	5.44	2840	-35.85	20230308	1728	5.44	20230726	3250	-43.94	20220913	1728	5.44	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
33	20230828	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1815	0	3	0.00	1635315	901	6.64	1815	1815	1815	2355	1271	1815	1815.00	1.10	0	-24	1837	1825	1818	1806	1799	1822	1803	102	540	500	1230	1	1	20300360	368	11.00	0.23	12	0.00	165.00	7817.00	3320	20220825	-45.33	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	3250	-44.15	20220913	1728	5.03	20230726	2.91	N	002690	500	101 억		223873	N	N	1	N	00	N
34	20230825	160135	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1815	-11	5	-0.60	24466176	13456	132.60	1826	1830	1811	2370	1279	1826	1818.09	1.11	0	-1387	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	368	11.00	0.23	12	0.07	165.00	7817.00	3320	20220825	-45.33	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	3320	-45.33	20220825	1728	5.03	20230726	2.93	N	002690	500	101 억		225286	N	N	1	N	00	N
35	20230825	150134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1815	-11	5	-0.60	22865346	12574	123.91	1826	1830	1811	2370	1279	1826	1818.26	1.11	0	-1413	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	368	11.00	0.23	12	0.06	165.00	7817.00	3320	20220825	-45.33	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	3320	-45.33	20220825	1728	5.03	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
36	20230825	140134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1817	-9	5	-0.49	20848954	11463	112.96	1826	1830	1811	2370	1279	1826	1818.59	1.11	0	-1014	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	369	11.01	0.23	12	0.06	165.00	7817.00	3320	20220825	-45.27	1728	20230726	5.15	2840	-36.02	20230308	1728	5.15	20230726	3320	-45.27	20220825	1728	5.15	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
37	20230825	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1818	-8	5	-0.44	14651162	8046	79.29	1826	1830	1815	2370	1279	1826	1820.71	1.11	0	-949	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	369	11.02	0.23	12	0.04	165.00	7817.00	3320	20220825	-45.24	1728	20230726	5.21	2840	-35.99	20230308	1728	5.21	20230726	3320	-45.24	20220825	1728	5.21	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
38	20230825	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1825	-1	5	-0.05	8279250	4537	44.71	1826	1830	1816	2370	1279	1826	1824.74	1.11	0	-622	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	370	11.06	0.23	12	0.02	165.00	7817.00	3320	20220825	-45.03	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	3320	-45.03	20220825	1728	5.61	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
39	20230825	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	0	3	0.00	7303819	4002	39.44	1826	1830	1816	2370	1279	1826	1824.96	1.11	0	-597	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	371	11.07	0.23	12	0.02	165.00	7817.00	3320	20220825	-45.00	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3320	-45.00	20220825	1728	5.67	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
40	20230825	100134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1825	-1	5	-0.05	6241220	3420	33.70	1826	1830	1816	2370	1279	1826	1824.80	1.11	0	-570	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	370	11.06	0.23	12	0.02	165.00	7817.00	3320	20220825	-45.03	1728	20230726	5.61	2840	-35.74	20230308	1728	5.61	20230726	3320	-45.03	20220825	1728	5.61	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
41	20230825	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1817	-9	5	-0.49	4298190	2354	23.20	1826	1829	1817	2370	1279	1826	1825.89	1.11	0	-174	1838	1831	1823	1816	1808	1835	1820	102	544	500	1240	1	1	20300360	369	11.01	0.23	12	0.01	165.00	7817.00	3320	20220825	-45.27	1728	20230726	5.15	2840	-36.02	20230308	1728	5.15	20230726	3320	-45.27	20220825	1728	5.15	20230726	2.93	N	002690	500	101 억		225286	N	N	3	N	00	N
42	20230824	160133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	-3	5	-0.16	18446163	10128	39.54	1821	1830	1815	2375	1281	1829	1821.30	1.12	0	-1139	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.17	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3320	-45.00	20220825	1728	5.67	20230726	2.92	N	002690	500	101 억		226425	N	N	3	N	00	N
43	20230824	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	-3	5	-0.16	12906102	7079	27.64	1821	1830	1815	2375	1281	1829	1823.15	1.12	0	-1120	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.03	165.00	7817.00	3330	20220823	-45.17	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3320	-45.00	20220825	1728	5.67	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
44	20230824	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	-3	5	-0.16	10846202	5948	23.22	1821	1830	1815	2375	1281	1829	1823.50	1.12	0	-884	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.03	165.00	7817.00	3330	20220823	-45.17	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3320	-45.00	20220825	1728	5.67	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
45	20230824	130134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1823	-6	5	-0.33	10401464	5704	22.27	1821	1830	1815	2375	1281	1829	1823.54	1.12	0	-852	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	370	11.05	0.23	12	0.03	165.00	7817.00	3330	20220823	-45.26	1728	20230726	5.50	2840	-35.81	20230308	1728	5.50	20230726	3320	-45.09	20220825	1728	5.50	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
46	20230824	120134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	-1	5	-0.05	7637137	4192	16.36	1821	1829	1815	2375	1281	1829	1821.84	1.12	0	-702	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.08	0.23	12	0.02	165.00	7817.00	3330	20220823	-45.11	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	3320	-44.94	20220825	1728	5.79	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
47	20230824	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	-3	5	-0.16	6882210	3779	14.75	1821	1829	1815	2375	1281	1829	1821.17	1.12	0	-649	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.07	0.23	12	0.02	165.00	7817.00	3330	20220823	-45.17	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3320	-45.00	20220825	1728	5.67	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
48	20230824	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	-10	5	-0.55	4149273	2280	8.90	1821	1828	1815	2375	1281	1829	1819.86	1.12	0	-231	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	369	11.02	0.23	12	0.01	165.00	7817.00	3330	20220823	-45.38	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	3320	-45.21	20220825	1728	5.27	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
49	20230824	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	-1	5	-0.05	2327245	1278	4.99	1821	1828	1821	2375	1281	1829	1821.01	1.12	0	-128	1845	1836	1821	1812	1797	1841	1817	102	546	500	1240	1	1	20300360	371	11.08	0.23	12	0.01	165.00	7817.00	3330	20220823	-45.11	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	3320	-44.94	20220825	1728	5.79	20230726	2.92	N	002690	500	101 억		226425	N	N	4	N	00	N
50	20230823	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1829	10	2	0.55	46500890	25616	90.63	1818	1830	1806	2360	1274	1819	1815.31	1.11	0	431	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	371	11.08	0.23	12	0.13	165.00	7817.00	3330	20220823	-45.08	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	3330	-45.08	20220823	1728	5.84	20230726	2.90	N	002690	500	101 억		225994	N	N	4	N	00	N
51	20230823	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	0	3	0.00	39645230	21834	77.25	1818	1830	1806	2360	1274	1819	1815.76	1.11	0	427	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	369	11.02	0.23	12	0.11	165.00	7817.00	3330	20220823	-45.38	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	3330	-45.38	20220823	1728	5.27	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
52	20230823	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1821	2	2	0.11	22078013	12121	42.88	1818	1830	1808	2360	1274	1819	1821.47	1.11	0	272	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	370	11.04	0.23	12	0.06	165.00	7817.00	3330	20220823	-45.32	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	3330	-45.32	20220823	1728	5.38	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
53	20230823	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1821	2	2	0.11	19807656	10868	38.45	1818	1830	1808	2360	1274	1819	1822.57	1.11	0	164	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	370	11.04	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.32	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	3330	-45.32	20220823	1728	5.38	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
54	20230823	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1821	2	2	0.11	19807656	10868	38.45	1818	1830	1808	2360	1274	1819	1822.57	1.11	0	164	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	370	11.04	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.32	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	3330	-45.32	20220823	1728	5.38	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
55	20230823	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1808	-11	5	-0.60	17906114	9819	34.74	1818	1830	1808	2360	1274	1819	1823.62	1.11	0	-3	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	367	10.96	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.71	1728	20230726	4.63	2840	-36.34	20230308	1728	4.63	20230726	3330	-45.71	20220823	1728	4.63	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
56	20230823	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1830	11	2	0.60	14594833	7997	28.29	1818	1830	1813	2360	1274	1819	1825.04	1.11	0	0	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	371	11.09	0.23	12	0.04	165.00	7817.00	3330	20220823	-45.05	1728	20230726	5.90	2840	-35.56	20230308	1728	5.90	20230726	3330	-45.05	20220823	1728	5.90	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
57	20230823	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	0	3	0.00	752864	414	1.46	1818	1819	1817	2360	1274	1819	1818.51	1.11	0	-51	1841	1830	1810	1799	1779	1820	1789	102	541	500	1230	1	1	20300360	369	11.02	0.23	12	0.00	165.00	7817.00	3330	20220823	-45.38	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	3330	-45.38	20220823	1728	5.27	20230726	2.90	N	002690	500	101 억		225994	N	N	5	N	00	N
58	20230822	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	9	2	0.50	51089810	28228	91.85	1820	1821	1790	2350	1267	1810	1809.86	1.14	0	-5257	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	369	11.02	0.23	12	0.14	165.00	7817.00	3330	20220823	-45.38	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	3330	-45.38	20220823	1728	5.27	20230726	2.90	N	002690	500	101 억		231251	N	N	5	N	00	N
59	20230822	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1818	8	2	0.44	47909025	26479	86.16	1820	1821	1790	2350	1267	1810	1809.32	1.14	0	-5257	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	369	11.02	0.23	12	0.13	165.00	7817.00	3330	20220823	-45.41	1728	20230726	5.21	2840	-35.99	20230308	1728	5.21	20230726	3330	-45.41	20220823	1728	5.21	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
60	20230822	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1814	4	2	0.22	42265384	23369	76.04	1820	1821	1790	2350	1267	1810	1808.61	1.14	0	-5267	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	368	10.99	0.23	12	0.12	165.00	7817.00	3330	20220823	-45.53	1728	20230726	4.98	2840	-36.13	20230308	1728	4.98	20230726	3330	-45.53	20220823	1728	4.98	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
61	20230822	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1813	3	2	0.17	37148025	20548	66.86	1820	1821	1790	2350	1267	1810	1807.87	1.14	0	-5267	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	368	10.99	0.23	12	0.10	165.00	7817.00	3330	20220823	-45.56	1728	20230726	4.92	2840	-36.16	20230308	1728	4.92	20230726	3330	-45.56	20220823	1728	4.92	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
62	20230822	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1813	3	2	0.17	35414771	19591	63.74	1820	1821	1790	2350	1267	1810	1807.71	1.14	0	-5300	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	368	10.99	0.23	12	0.10	165.00	7817.00	3330	20220823	-45.56	1728	20230726	4.92	2840	-36.16	20230308	1728	4.92	20230726	3330	-45.56	20220823	1728	4.92	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
63	20230822	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1809	-1	5	-0.06	27190595	15049	48.97	1820	1821	1790	2350	1267	1810	1806.80	1.14	0	-5740	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	367	10.96	0.23	12	0.07	165.00	7817.00	3330	20220823	-45.68	1728	20230726	4.69	2840	-36.30	20230308	1728	4.69	20230726	3330	-45.68	20220823	1728	4.69	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
64	20230822	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1815	5	2	0.28	17129787	9455	30.76	1820	1821	1807	2350	1267	1810	1811.72	1.14	0	-5679	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	368	11.00	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.50	1728	20230726	5.03	2840	-36.09	20230308	1728	5.03	20230726	3330	-45.50	20220823	1728	5.03	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
65	20230822	090133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1820	10	2	0.55	2677227	1471	4.79	1820	1821	1820	2350	1267	1810	1820.00	1.14	0	-150	1841	1825	1814	1798	1787	1820	1793	102	540	500	1230	1	1	20300360	369	11.03	0.23	12	0.01	165.00	7817.00	3330	20220823	-45.35	1728	20230726	5.32	2840	-35.92	20230308	1728	5.32	20230726	3330	-45.35	20220823	1728	5.32	20230726	2.90	N	002690	500	101 억		231251	N	N	8	N	00	N
66	20230821	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1810	-16	5	-0.88	55754942	30729	226.97	1818	1830	1803	2370	1279	1826	1814.41	1.15	0	-2176	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	367	10.97	0.23	12	0.15	165.00	7817.00	3330	20220823	-45.65	1728	20230726	4.75	2840	-36.27	20230308	1728	4.75	20230726	3330	-45.65	20220823	1728	4.75	20230726	2.96	N	002690	500	101 억		233441	N	N	8	N	00	N
67	20230821	150132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1805	-21	5	-1.15	41900747	23068	170.38	1818	1830	1803	2370	1279	1826	1816.40	1.15	0	-673	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	366	10.94	0.23	12	0.11	165.00	7817.00	3330	20220823	-45.80	1728	20230726	4.46	2840	-36.44	20230308	1728	4.46	20230726	3330	-45.80	20220823	1728	4.46	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
68	20230821	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1806	-20	5	-1.10	38482682	21175	156.40	1818	1830	1803	2370	1279	1826	1817.36	1.15	0	64	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	367	10.95	0.23	12	0.10	165.00	7817.00	3330	20220823	-45.77	1728	20230726	4.51	2840	-36.41	20230308	1728	4.51	20230726	3330	-45.77	20220823	1728	4.51	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
69	20230821	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1809	-17	5	-0.93	34467602	18954	140.00	1818	1830	1803	2370	1279	1826	1818.49	1.15	0	79	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	367	10.96	0.23	12	0.09	165.00	7817.00	3330	20220823	-45.68	1728	20230726	4.69	2840	-36.30	20230308	1728	4.69	20230726	3330	-45.68	20220823	1728	4.69	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
70	20230821	120133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1811	-15	5	-0.82	33738162	18551	137.02	1818	1830	1803	2370	1279	1826	1818.67	1.15	0	85	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	368	10.98	0.23	12	0.09	165.00	7817.00	3330	20220823	-45.62	1728	20230726	4.80	2840	-36.23	20230308	1728	4.80	20230726	3330	-45.62	20220823	1728	4.80	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
71	20230821	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	2	2	0.11	19601960	10767	79.53	1818	1830	1803	2370	1279	1826	1820.56	1.15	0	127	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	371	11.08	0.23	12	0.05	165.00	7817.00	3330	20220823	-45.11	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	3330	-45.11	20220823	1728	5.79	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
72	20230821	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1829	3	2	0.16	12623442	6949	51.33	1818	1829	1803	2370	1279	1826	1816.58	1.15	0	238	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	371	11.08	0.23	12	0.03	165.00	7817.00	3330	20220823	-45.08	1728	20230726	5.84	2840	-35.60	20230308	1728	5.84	20230726	3330	-45.08	20220823	1728	5.84	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
73	20230821	090134	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1816	-10	5	-0.55	103619	57	0.42	1818	1818	1816	2370	1279	1826	1817.88	1.15	0	-4	1868	1846	1820	1798	1772	1858	1810	102	544	500	1240	1	1	20300360	369	11.01	0.23	12	0.00	165.00	7817.00	3330	20220823	-45.47	1728	20230726	5.09	2840	-36.06	20230308	1728	5.09	20230726	3330	-45.47	20220823	1728	5.09	20230726	2.96	N	002690	500	101 억		233441	N	N	10	N	00	N
74	20230818	160132	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1826	-16	5	-0.87	23641560	13038	19.72	1822	1842	1794	2390	1290	1842	1813.28	1.16	0	-1192	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	371	11.07	0.23	12	0.06	165.00	7817.00	3380	20220817	-45.98	1728	20230726	5.67	2840	-35.70	20230308	1728	5.67	20230726	3330	-45.17	20220823	1728	5.67	20230726	2.96	N	002690	500	101 억		234621	N	N	10	N	00	N
75	20230818	150133	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1810	-32	5	-1.74	21287789	11739	17.76	1822	1842	1794	2390	1290	1842	1813.42	1.16	0	-1146	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	367	10.97	0.23	12	0.06	165.00	7817.00	3380	20220817	-46.45	1728	20230726	4.75	2840	-36.27	20230308	1728	4.75	20230726	3330	-45.65	20220823	1728	4.75	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
76	20230818	140133	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1819	-23	5	-1.25	17447168	9614	14.54	1822	1842	1794	2390	1290	1842	1814.77	1.16	0	-983	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	369	11.02	0.23	12	0.05	165.00	7817.00	3380	20220817	-46.18	1728	20230726	5.27	2840	-35.95	20230308	1728	5.27	20230726	3330	-45.38	20220823	1728	5.27	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
77	20230818	130132	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1831	-11	5	-0.60	14502031	7990	12.09	1822	1842	1794	2390	1290	1842	1815.02	1.16	0	-877	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	372	11.10	0.23	12	0.04	165.00	7817.00	3380	20220817	-45.83	1728	20230726	5.96	2840	-35.53	20230308	1728	5.96	20230726	3330	-45.02	20220823	1728	5.96	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
78	20230818	120138	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1836	-6	5	-0.33	12506006	6894	10.43	1822	1842	1794	2390	1290	1842	1814.04	1.16	0	-876	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	373	11.13	0.23	12	0.03	165.00	7817.00	3380	20220817	-45.68	1728	20230726	6.25	2840	-35.35	20230308	1728	6.25	20230726	3330	-44.86	20220823	1728	6.25	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
79	20230818	110131	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1835	-7	5	-0.38	11619450	6409	9.70	1822	1842	1794	2390	1290	1842	1812.99	1.16	0	-750	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	373	11.12	0.23	12	0.03	165.00	7817.00	3380	20220817	-45.71	1728	20230726	6.19	2840	-35.39	20230308	1728	6.19	20230726	3330	-44.89	20220823	1728	6.19	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
80	20230818	100133	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1807	-35	5	-1.90	4745604	2629	3.98	1822	1822	1794	2390	1290	1842	1805.10	1.16	0	243	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	367	10.95	0.23	12	0.01	165.00	7817.00	3380	20220817	-46.54	1728	20230726	4.57	2840	-36.37	20230308	1728	4.57	20230726	3330	-45.74	20220823	1728	4.57	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
81	20230818	090133	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1794	-48	5	-2.61	2094050	1153	1.74	1822	1822	1794	2390	1290	1842	1816.18	1.16	0	261	1881	1861	1822	1802	1763	1871	1812	102	550	500	1250	1	1	20300360	364	10.87	0.23	12	0.01	165.00	7817.00	3380	20220817	-46.92	1728	20230726	3.82	2840	-36.83	20230308	1728	3.82	20230726	3330	-46.13	20220823	1728	3.82	20230726	2.96	N	002690	500	101 억		234621	N	N	25	N	00	N
82	20230817	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1842	-10	5	-0.54	119175216	66003	207.22	1840	1842	1783	2405	1297	1852	1805.60	1.19	0	-6126	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	374	11.16	0.24	12	0.33	165.00	7817.00	3600	20220816	-48.83	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	3380	-45.50	20220817	1728	6.60	20230726	2.99	N	002690	500	101 억		240741	N	N	25	N	00	N
83	20230817	150133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1842	-10	5	-0.54	118348260	65554	205.81	1840	1842	1783	2405	1297	1852	1805.36	1.19	0	-5759	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	374	11.16	0.24	12	0.32	165.00	7817.00	3600	20220816	-48.83	1728	20230726	6.60	2840	-35.14	20230308	1728	6.60	20230726	3380	-45.50	20220817	1728	6.60	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
84	20230817	140133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1811	-41	5	-2.21	102930951	57093	179.25	1840	1840	1783	2405	1297	1852	1802.86	1.19	0	-4846	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	368	10.98	0.23	12	0.28	165.00	7817.00	3600	20220816	-49.69	1728	20230726	4.80	2840	-36.23	20230308	1728	4.80	20230726	3380	-46.42	20220817	1728	4.80	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
85	20230817	130131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1821	-31	5	-1.67	98291526	54536	171.22	1840	1840	1783	2405	1297	1852	1802.32	1.19	0	-4909	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	370	11.04	0.23	12	0.27	165.00	7817.00	3600	20220816	-49.42	1728	20230726	5.38	2840	-35.88	20230308	1728	5.38	20230726	3380	-46.12	20220817	1728	5.38	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
86	20230817	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1801	-51	5	-2.75	91558378	50816	159.54	1840	1840	1783	2405	1297	1852	1801.76	1.19	0	-2701	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	366	10.92	0.23	12	0.25	165.00	7817.00	3600	20220816	-49.97	1728	20230726	4.22	2840	-36.58	20230308	1728	4.22	20230726	3380	-46.72	20220817	1728	4.22	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
87	20230817	110132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1799	-53	5	-2.86	86037547	47746	149.90	1840	1840	1783	2405	1297	1852	1801.98	1.19	0	-2249	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	365	10.90	0.23	12	0.24	165.00	7817.00	3600	20220816	-50.03	1728	20230726	4.11	2840	-36.65	20230308	1728	4.11	20230726	3380	-46.78	20220817	1728	4.11	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
88	20230817	100132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1813	-39	5	-2.11	55356631	30621	96.14	1840	1840	1796	2405	1297	1852	1807.80	1.19	0	-4857	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	368	10.99	0.23	12	0.15	165.00	7817.00	3600	20220816	-49.64	1728	20230726	4.92	2840	-36.16	20230308	1728	4.92	20230726	3380	-46.36	20220817	1728	4.92	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
89	20230817	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1828	-24	5	-1.30	615726	335	1.05	1840	1840	1828	2405	1297	1852	1837.99	1.19	0	-97	1962	1907	1861	1806	1760	1884	1783	102	554	500	1250	1	1	20300360	371	11.08	0.23	12	0.00	165.00	7817.00	3600	20220816	-49.22	1728	20230726	5.79	2840	-35.63	20230308	1728	5.79	20230726	3380	-45.92	20220817	1728	5.79	20230726	2.99	N	002690	500	101 억		240741	N	N	2	N	00	N
90	20230816	160132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-74	5	-3.84	58881521	31627	180.35	1910	1916	1815	2500	1349	1926	1861.75	1.21	0	-4391	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.22	0.24	12	0.16	165.00	7817.00	3600	20220816	-48.56	1728	20230726	7.18	2840	-34.79	20230308	1728	7.18	20230726	3600	-48.56	20220816	1728	7.18	20230726	2.98	N	002690	500	101 억		245007	N	N	2	N	00	N
91	20230816	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-74	5	-3.84	57015323	30619	174.61	1910	1916	1815	2500	1349	1926	1862.09	1.21	0	-4087	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.22	0.24	12	0.15	165.00	7817.00	3600	20220816	-48.56	1728	20230726	7.18	2840	-34.79	20230308	1728	7.18	20230726	3600	-48.56	20220816	1728	7.18	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
92	20230816	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-74	5	-3.84	48635670	26085	148.75	1910	1916	1815	2500	1349	1926	1864.51	1.21	0	-3962	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.22	0.24	12	0.13	165.00	7817.00	3600	20220816	-48.56	1728	20230726	7.18	2840	-34.79	20230308	1728	7.18	20230726	3600	-48.56	20220816	1728	7.18	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
93	20230816	130133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1853	-73	5	-3.79	48196730	25848	147.40	1910	1916	1815	2500	1349	1926	1864.62	1.21	0	-3817	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.23	0.24	12	0.13	165.00	7817.00	3600	20220816	-48.53	1728	20230726	7.23	2840	-34.75	20230308	1728	7.23	20230726	3600	-48.53	20220816	1728	7.23	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
94	20230816	120132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1854	-72	5	-3.74	46417694	24885	141.91	1910	1916	1815	2500	1349	1926	1865.29	1.21	0	-3656	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.24	0.24	12	0.12	165.00	7817.00	3600	20220816	-48.50	1728	20230726	7.29	2840	-34.72	20230308	1728	7.29	20230726	3600	-48.50	20220816	1728	7.29	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
95	20230816	110133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1853	-73	5	-3.79	39613864	21193	120.85	1910	1916	1846	2500	1349	1926	1869.20	1.21	0	-3130	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	376	11.23	0.24	12	0.10	165.00	7817.00	3600	20220816	-48.53	1728	20230726	7.23	2840	-34.75	20230308	1728	7.23	20230726	3600	-48.53	20220816	1728	7.23	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
96	20230816	100133	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1865	-61	5	-3.17	30736226	16397	93.50	1910	1916	1851	2500	1349	1926	1874.50	1.21	0	-2797	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	379	11.30	0.24	12	0.08	165.00	7817.00	3600	20220816	-48.19	1728	20230726	7.93	2840	-34.33	20230308	1728	7.93	20230726	3600	-48.19	20220816	1728	7.93	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
97	20230816	090132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1908	-18	5	-0.93	6272354	3284	18.73	1910	1916	1908	2500	1349	1926	1909.97	1.21	0	0	1955	1940	1925	1910	1895	1933	1903	102	575	500	1300	1	1	20300360	387	11.56	0.24	12	0.02	165.00	7817.00	3600	20220816	-47.00	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	3600	-47.00	20220816	1728	10.42	20230726	2.98	N	002690	500	101 억		245007	N	N	3	N	00	N
98	20230814	160131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	10	2	0.52	29607799	15432	96.01	1930	1940	1910	2490	1342	1916	1918.60	1.22	0	-2656	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	391	11.67	0.25	12	0.08	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	2.98	N	002690	500	101 억		247663	N	N	3	N	00	N
99	20230814	150131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	10	2	0.52	29024222	15129	94.13	1930	1940	1910	2490	1342	1916	1918.45	1.22	0	-2656	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	391	11.67	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
100	20230814	140132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	2	2	0.10	23098529	12045	74.94	1930	1940	1910	2490	1342	1916	1917.69	1.22	0	-1605	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	389	11.62	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.72	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3600	-46.72	20220816	1728	11.00	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
101	20230814	130132	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	2	2	0.10	22480933	11723	72.94	1930	1940	1910	2490	1342	1916	1917.68	1.22	0	-1605	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	389	11.62	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.72	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3600	-46.72	20220816	1728	11.00	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
102	20230814	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1911	-5	5	-0.26	10057775	5241	32.61	1930	1940	1910	2490	1342	1916	1919.06	1.22	0	-1591	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	388	11.58	0.24	12	0.03	165.00	7817.00	3600	20220816	-46.92	1728	20230726	10.59	2840	-32.71	20230308	1728	10.59	20230726	3600	-46.92	20220816	1728	10.59	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
103	20230814	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	8	2	0.42	7775218	4049	25.19	1930	1940	1916	2490	1342	1916	1920.28	1.22	0	-817	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	391	11.66	0.25	12	0.02	165.00	7817.00	3600	20220816	-46.56	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3600	-46.56	20220816	1728	11.34	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
104	20230814	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	10	2	0.52	3506626	1823	11.34	1930	1940	1916	2490	1342	1916	1923.55	1.22	0	-779	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	391	11.67	0.25	12	0.01	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
105	20230814	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	10	2	0.52	449815	233	1.45	1930	1932	1926	2490	1342	1916	1930.54	1.22	0	-148	1937	1926	1921	1910	1905	1924	1908	102	574	500	1300	1	1	20300360	391	11.67	0.25	12	0.00	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	2.98	N	002690	500	101 억		247663	N	N	6	N	00	N
106	20230811	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	-9	5	-0.47	30906006	16072	110.91	1925	1932	1916	2500	1348	1925	1923.04	1.22	0	648	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	389	11.61	0.25	12	0.08	165.00	7817.00	3600	20220816	-46.78	1728	20230726	10.88	2840	-32.54	20230308	1728	10.88	20230726	3600	-46.78	20220816	1728	10.88	20230726	2.98	N	002690	500	101 억		247015	N	N	6	N	00	N
107	20230811	150130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1919	-6	5	-0.31	25567838	13288	91.70	1925	1932	1916	2500	1348	1925	1924.13	1.22	0	751	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	390	11.63	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.69	1728	20230726	11.05	2840	-32.43	20230308	1728	11.05	20230726	3600	-46.69	20220816	1728	11.05	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
108	20230811	140131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	-1	5	-0.05	24970764	12977	89.55	1925	1932	1916	2500	1348	1925	1924.23	1.22	0	783	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	391	11.66	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.56	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3600	-46.56	20220816	1728	11.34	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
109	20230811	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	4	2	0.21	23837866	12387	85.48	1925	1932	1916	2500	1348	1925	1924.43	1.22	0	690	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	392	11.69	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.42	1728	20230726	11.63	2840	-32.08	20230308	1728	11.63	20230726	3600	-46.42	20220816	1728	11.63	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
110	20230811	120131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	4	2	0.21	22822486	11859	81.84	1925	1932	1916	2500	1348	1925	1924.49	1.22	0	696	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	392	11.69	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.42	1728	20230726	11.63	2840	-32.08	20230308	1728	11.63	20230726	3600	-46.42	20220816	1728	11.63	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
111	20230811	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	5	2	0.26	18995764	9865	68.08	1925	1932	1919	2500	1348	1925	1925.57	1.22	0	740	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	392	11.70	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.39	1728	20230726	11.69	2840	-32.04	20230308	1728	11.69	20230726	3600	-46.39	20220816	1728	11.69	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
112	20230811	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	7	2	0.36	13608563	7065	48.75	1925	1932	1919	2500	1348	1925	1926.19	1.22	0	412	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	392	11.71	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.33	1728	20230726	11.81	2840	-31.97	20230308	1728	11.81	20230726	3600	-46.33	20220816	1728	11.81	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
113	20230811	090131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	1	2	0.05	1155007	600	4.14	1925	1926	1925	2500	1348	1925	1925.01	1.22	0	7	1968	1946	1927	1905	1886	1937	1896	102	576	500	1300	1	1	20300360	391	11.67	0.25	12	0.00	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	2.98	N	002690	500	101 억		247015	N	N	7	N	00	N
114	20230810	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1925	17	2	0.89	27110292	14136	75.52	1927	1949	1908	2480	1336	1908	1918.00	1.22	0	-202	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	391	11.67	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.53	1728	20230726	11.40	2840	-32.22	20230308	1728	11.40	20230726	3600	-46.53	20220816	1728	11.40	20230726	3.02	N	002690	500	101 억		247204	N	N	7	N	00	N
115	20230810	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	14	2	0.73	26169000	13647	72.91	1927	1949	1908	2480	1336	1908	1917.75	1.22	0	-189	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	390	11.65	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.61	1728	20230726	11.23	2840	-32.32	20230308	1728	11.23	20230726	3600	-46.61	20220816	1728	11.23	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
116	20230810	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	14	2	0.73	25652635	13377	71.47	1927	1949	1908	2480	1336	1908	1917.86	1.22	0	-301	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	390	11.65	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.61	1728	20230726	11.23	2840	-32.32	20230308	1728	11.23	20230726	3600	-46.61	20220816	1728	11.23	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
117	20230810	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1923	15	2	0.79	21022562	10964	58.57	1927	1949	1908	2480	1336	1908	1917.65	1.22	0	-672	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	390	11.65	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.58	1728	20230726	11.28	2840	-32.29	20230308	1728	11.28	20230726	3600	-46.58	20220816	1728	11.28	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
118	20230810	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	14	2	0.73	18780537	9798	52.35	1927	1949	1908	2480	1336	1908	1917.01	1.22	0	-672	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	390	11.65	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.61	1728	20230726	11.23	2840	-32.32	20230308	1728	11.23	20230726	3600	-46.61	20220816	1728	11.23	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
119	20230810	110130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	9	2	0.47	12595269	6577	35.14	1927	1949	1908	2480	1336	1908	1915.34	1.22	0	-615	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	389	11.62	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.75	1728	20230726	10.94	2840	-32.50	20230308	1728	10.94	20230726	3600	-46.75	20220816	1728	10.94	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
120	20230810	100131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1916	8	2	0.42	12068766	6302	33.67	1927	1949	1908	2480	1336	1908	1915.37	1.22	0	-529	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	389	11.61	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.78	1728	20230726	10.88	2840	-32.54	20230308	1728	10.88	20230726	3600	-46.78	20220816	1728	10.88	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
121	20230810	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	10	2	0.52	2305571	1201	6.42	1927	1927	1918	2480	1336	1908	1922.94	1.22	0	-4	1927	1917	1908	1898	1889	1913	1894	102	572	500	1290	1	1	20300360	389	11.62	0.25	12	0.01	165.00	7817.00	3600	20220816	-46.72	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3600	-46.72	20220816	1728	11.00	20230726	3.02	N	002690	500	101 억		247204	N	N	3	N	00	N
122	20230809	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1908	-1	5	-0.05	35680929	18707	69.81	1909	1918	1899	2480	1337	1909	1907.36	1.22	0	-97	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	387	11.56	0.24	12	0.09	165.00	7817.00	3600	20220816	-47.00	1728	20230726	10.42	2840	-32.82	20230308	1728	10.42	20230726	3600	-47.00	20220816	1728	10.42	20230726	3.02	N	002690	500	101 억		247314	N	N	3	N	00	N
123	20230809	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1906	-3	5	-0.16	28413754	14898	55.60	1909	1918	1899	2480	1337	1909	1907.22	1.22	0	21	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	387	11.55	0.24	12	0.07	165.00	7817.00	3600	20220816	-47.06	1728	20230726	10.30	2840	-32.89	20230308	1728	10.30	20230726	3600	-47.06	20220816	1728	10.30	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
124	20230809	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	1	2	0.05	26681396	13989	52.20	1909	1918	1899	2480	1337	1909	1907.31	1.22	0	78	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	388	11.58	0.24	12	0.07	165.00	7817.00	3600	20220816	-46.94	1728	20230726	10.53	2840	-32.75	20230308	1728	10.53	20230726	3600	-46.94	20220816	1728	10.53	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
125	20230809	130130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1907	-2	5	-0.10	18602569	9750	36.38	1909	1918	1899	2480	1337	1909	1907.96	1.22	0	-89	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	387	11.56	0.24	12	0.05	165.00	7817.00	3600	20220816	-47.03	1728	20230726	10.36	2840	-32.85	20230308	1728	10.36	20230726	3600	-47.03	20220816	1728	10.36	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
126	20230809	120130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1917	8	2	0.42	17585365	9217	34.40	1909	1918	1899	2480	1337	1909	1907.93	1.22	0	-89	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	389	11.62	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.75	1728	20230726	10.94	2840	-32.50	20230308	1728	10.94	20230726	3600	-46.75	20220816	1728	10.94	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
127	20230809	110131	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1918	9	2	0.47	16726203	8768	32.72	1909	1918	1899	2480	1337	1909	1907.64	1.22	0	-71	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	389	11.62	0.25	12	0.04	165.00	7817.00	3600	20220816	-46.72	1728	20230726	11.00	2840	-32.46	20230308	1728	11.00	20230726	3600	-46.72	20220816	1728	11.00	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
128	20230809	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-4	5	-0.21	13962532	7323	27.33	1909	1915	1899	2480	1337	1909	1906.67	1.22	0	-42	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	387	11.55	0.24	12	0.04	165.00	7817.00	3600	20220816	-47.08	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3600	-47.08	20220816	1728	10.24	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
129	20230809	090129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-4	5	-0.21	2176236	1140	4.25	1909	1909	1905	2480	1337	1909	1908.98	1.22	0	-467	1941	1924	1912	1895	1883	1919	1890	102	571	500	1290	1	1	20300360	387	11.55	0.24	12	0.01	165.00	7817.00	3600	20220816	-47.08	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3600	-47.08	20220816	1728	10.24	20230726	3.02	N	002690	500	101 억		247314	N	N	7	N	00	N
130	20230808	160130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	-20	5	-1.04	51108597	26789	247.02	1911	1929	1900	2505	1351	1929	1907.77	1.23	0	-1985	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	388	11.57	0.24	12	0.13	165.00	7817.00	3600	20220816	-46.97	1728	20230726	10.47	2840	-32.78	20230308	1728	10.47	20230726	3600	-46.97	20220816	1728	10.47	20230726	3.02	N	002690	500	101 억		249299	N	N	7	N	00	N
131	20230808	150129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1906	-23	5	-1.19	43374146	22730	209.59	1911	1929	1900	2505	1351	1929	1908.23	1.23	0	-1190	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	387	11.55	0.24	12	0.11	165.00	7817.00	3600	20220816	-47.06	1728	20230726	10.30	2840	-32.89	20230308	1728	10.30	20230726	3600	-47.06	20220816	1728	10.30	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
132	20230808	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-24	5	-1.24	34735060	18187	167.70	1911	1929	1901	2505	1351	1929	1909.88	1.23	0	-28	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	387	11.55	0.24	12	0.09	165.00	7817.00	3600	20220816	-47.08	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3600	-47.08	20220816	1728	10.24	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
133	20230808	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1905	-24	5	-1.24	30259852	15836	146.02	1911	1929	1903	2505	1351	1929	1910.83	1.23	0	-182	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	387	11.55	0.24	12	0.08	165.00	7817.00	3600	20220816	-47.08	1728	20230726	10.24	2840	-32.92	20230308	1728	10.24	20230726	3600	-47.08	20220816	1728	10.24	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
134	20230808	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1926	-3	5	-0.16	21529019	11255	103.78	1911	1929	1907	2505	1351	1929	1912.84	1.23	0	129	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	391	11.67	0.25	12	0.06	165.00	7817.00	3600	20220816	-46.50	1728	20230726	11.46	2840	-32.18	20230308	1728	11.46	20230726	3600	-46.50	20220816	1728	11.46	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
135	20230808	110129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	-20	5	-1.04	18779032	9823	90.58	1911	1929	1907	2505	1351	1929	1911.74	1.23	0	610	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	388	11.57	0.24	12	0.05	165.00	7817.00	3600	20220816	-46.97	1728	20230726	10.47	2840	-32.78	20230308	1728	10.47	20230726	3600	-46.97	20220816	1728	10.47	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
136	20230808	100130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-9	5	-0.47	13887052	7262	66.96	1911	1929	1907	2505	1351	1929	1912.29	1.23	0	1028	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	390	11.64	0.25	12	0.04	165.00	7817.00	3600	20220816	-46.67	1728	20230726	11.11	2840	-32.39	20230308	1728	11.11	20230726	3600	-46.67	20220816	1728	11.11	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
137	20230808	090130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1911	-18	5	-0.93	4240509	2219	20.46	1911	1911	1911	2505	1351	1929	1911.00	1.23	0	352	1946	1937	1929	1920	1912	1933	1916	102	577	500	1310	1	1	20300360	388	11.58	0.24	12	0.01	165.00	7817.00	3600	20220816	-46.92	1728	20230726	10.59	2840	-32.71	20230308	1728	10.59	20230726	3600	-46.92	20220816	1728	10.59	20230726	3.02	N	002690	500	101 억		249299	N	N	3	N	00	N
138	20230807	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	-6	5	-0.31	20904130	10843	47.33	1935	1938	1921	2515	1355	1935	1927.89	1.23	0	-798	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	392	11.69	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.42	1728	20230726	11.63	2840	-32.08	20230308	1728	11.63	20230726	3600	-46.42	20220816	1728	11.63	20230726	3.00	N	002690	500	101 억		250097	N	N	3	N	00	N
139	20230807	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	-5	5	-0.26	18817477	9761	42.61	1935	1938	1921	2515	1355	1935	1927.82	1.23	0	-798	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	392	11.70	0.25	12	0.05	165.00	7817.00	3600	20220816	-46.39	1728	20230726	11.69	2840	-32.04	20230308	1728	11.69	20230726	3600	-46.39	20220816	1728	11.69	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
140	20230807	140130	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1923	-12	5	-0.62	15426092	7998	34.91	1935	1938	1921	2515	1355	1935	1928.74	1.23	0	-841	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	390	11.65	0.25	12	0.04	165.00	7817.00	3600	20220816	-46.58	1728	20230726	11.28	2840	-32.29	20230308	1728	11.28	20230726	3600	-46.58	20220816	1728	11.28	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
141	20230807	130129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1931	-4	5	-0.21	12481986	6468	28.23	1935	1938	1921	2515	1355	1935	1929.81	1.23	0	-859	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	392	11.70	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.36	1728	20230726	11.75	2840	-32.01	20230308	1728	11.75	20230726	3600	-46.36	20220816	1728	11.75	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
142	20230807	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1935	0	3	0.00	10302992	5338	23.30	1935	1938	1921	2515	1355	1935	1930.12	1.23	0	-885	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	393	11.73	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.25	1728	20230726	11.98	2840	-31.87	20230308	1728	11.98	20230726	3600	-46.25	20220816	1728	11.98	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
143	20230807	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1937	2	2	0.10	10055485	5210	22.74	1935	1938	1921	2515	1355	1935	1930.04	1.23	0	-922	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	393	11.74	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.19	1728	20230726	12.09	2840	-31.80	20230308	1728	12.09	20230726	3600	-46.19	20220816	1728	12.09	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
144	20230807	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1938	3	2	0.16	8816268	4570	19.95	1935	1938	1921	2515	1355	1935	1929.16	1.23	0	-879	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	393	11.75	0.25	12	0.02	165.00	7817.00	3600	20220816	-46.17	1728	20230726	12.15	2840	-31.76	20230308	1728	12.15	20230726	3600	-46.17	20220816	1728	12.15	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
145	20230807	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1935	0	3	0.00	3608775	1865	8.14	1935	1935	1935	2515	1355	1935	1935.00	1.23	0	0	1949	1941	1927	1919	1905	1946	1924	102	580	500	1310	1	1	20300360	393	11.73	0.25	12	0.01	165.00	7817.00	3600	20220816	-46.25	1728	20230726	11.98	2840	-31.87	20230308	1728	11.98	20230726	3600	-46.25	20220816	1728	11.98	20230726	3.00	N	002690	500	101 억		250097	N	N	2	N	00	N
146	20230804	160129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1935	0	3	0.00	44025847	22868	105.55	1920	1935	1913	2515	1355	1935	1925.22	1.24	0	-864	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	393	11.73	0.25	12	0.11	165.00	7817.00	3600	20220816	-46.25	1728	20230726	11.98	2840	-31.87	20230308	1728	11.98	20230726	3600	-46.25	20220816	1728	11.98	20230726	3.00	N	002690	500	101 억		250961	N	N	2	N	00	N
147	20230804	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	-3	5	-0.16	43019677	22348	103.15	1920	1935	1913	2515	1355	1935	1924.99	1.24	0	-864	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	392	11.71	0.25	12	0.11	165.00	7817.00	3600	20220816	-46.33	1728	20230726	11.81	2840	-31.97	20230308	1728	11.81	20230726	3600	-46.33	20220816	1728	11.81	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
148	20230804	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1934	-1	5	-0.05	26973145	14021	64.71	1920	1935	1913	2515	1355	1935	1923.77	1.24	0	-1016	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	393	11.72	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.28	1728	20230726	11.92	2840	-31.90	20230308	1728	11.92	20230726	3600	-46.28	20220816	1728	11.92	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
149	20230804	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1934	-1	5	-0.05	26324601	13685	63.16	1920	1935	1913	2515	1355	1935	1923.61	1.24	0	-1016	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	393	11.72	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.28	1728	20230726	11.92	2840	-31.90	20230308	1728	11.92	20230726	3600	-46.28	20220816	1728	11.92	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
150	20230804	120129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1934	-1	5	-0.05	25938783	13485	62.24	1920	1935	1913	2515	1355	1935	1923.53	1.24	0	-1016	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	393	11.72	0.25	12	0.07	165.00	7817.00	3600	20220816	-46.28	1728	20230726	11.92	2840	-31.90	20230308	1728	11.92	20230726	3600	-46.28	20220816	1728	11.92	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
151	20230804	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	-5	5	-0.26	15044379	7835	36.16	1920	1935	1913	2515	1355	1935	1920.15	1.24	0	-479	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	392	11.70	0.25	12	0.04	165.00	7817.00	3600	20220816	-46.39	1728	20230726	11.69	2840	-32.04	20230308	1728	11.69	20230726	3600	-46.39	20220816	1728	11.69	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
152	20230804	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1928	-7	5	-0.36	11791470	6149	28.38	1920	1928	1913	2515	1355	1935	1917.62	1.24	0	-111	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	391	11.68	0.25	12	0.03	165.00	7817.00	3600	20220816	-46.44	1728	20230726	11.57	2840	-32.11	20230308	1728	11.57	20230726	3600	-46.44	20220816	1728	11.57	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
153	20230804	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1924	-11	5	-0.57	2522904	1314	6.06	1920	1924	1920	2515	1355	1935	1920.02	1.24	0	-6	1985	1959	1940	1914	1895	1950	1905	102	580	500	1310	1	1	20300360	391	11.66	0.25	12	0.01	165.00	7817.00	3600	20220816	-46.56	1728	20230726	11.34	2840	-32.25	20230308	1728	11.34	20230726	3600	-46.56	20220816	1728	11.34	20230726	3.00	N	002690	500	101 억		250961	N	N	3	N	00	N
154	20230803	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1935	-34	5	-1.73	42007645	21651	70.47	1944	1966	1921	2555	1379	1969	1940.30	1.25	0	-2347	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	393	11.73	0.25	12	0.11	165.00	7817.00	3600	20220816	-46.25	1728	20230726	11.98	2840	-31.87	20230308	1728	11.98	20230726	3600	-46.25	20220816	1728	11.98	20230726	3.01	N	002690	500	101 억		253194	N	N	3	N	00	N
155	20230803	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1942	-27	5	-1.37	37525162	19341	62.95	1944	1966	1921	2555	1379	1969	1940.19	1.25	0	-2164	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	394	11.77	0.25	12	0.10	165.00	7817.00	3600	20220816	-46.06	1728	20230726	12.38	2840	-31.62	20230308	1728	12.38	20230726	3600	-46.06	20220816	1728	12.38	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
156	20230803	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	-19	5	-0.96	31755850	16362	53.26	1944	1966	1921	2555	1379	1969	1940.83	1.25	0	-2378	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	396	11.82	0.25	12	0.08	165.00	7817.00	3600	20220816	-45.83	1728	20230726	12.85	2840	-31.34	20230308	1728	12.85	20230726	3600	-45.83	20220816	1728	12.85	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
157	20230803	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1952	-17	5	-0.86	31621395	16293	53.03	1944	1966	1921	2555	1379	1969	1940.80	1.25	0	-2397	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	396	11.83	0.25	12	0.08	165.00	7817.00	3600	20220816	-45.78	1728	20230726	12.96	2840	-31.27	20230308	1728	12.96	20230726	3600	-45.78	20220816	1728	12.96	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
158	20230803	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1955	-14	5	-0.71	30867077	15905	51.77	1944	1966	1921	2555	1379	1969	1940.72	1.25	0	-2540	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	397	11.85	0.25	12	0.08	165.00	7817.00	3600	20220816	-45.69	1728	20230726	13.14	2840	-31.16	20230308	1728	13.14	20230726	3600	-45.69	20220816	1728	13.14	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
159	20230803	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1948	-21	5	-1.07	29172222	15034	48.94	1944	1966	1921	2555	1379	1969	1940.42	1.25	0	-2261	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	395	11.81	0.25	12	0.07	165.00	7817.00	3600	20220816	-45.89	1728	20230726	12.73	2840	-31.41	20230308	1728	12.73	20230726	3600	-45.89	20220816	1728	12.73	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
160	20230803	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1964	-5	5	-0.25	20464862	10572	34.41	1944	1964	1921	2555	1379	1969	1935.76	1.25	0	195	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	399	11.90	0.25	12	0.05	165.00	7817.00	3600	20220816	-45.44	1728	20230726	13.66	2840	-30.85	20230308	1728	13.66	20230726	3600	-45.44	20220816	1728	13.66	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
161	20230803	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1938	-31	5	-1.57	2936122	1511	4.92	1944	1948	1938	2555	1379	1969	1943.16	1.25	0	65	1994	1981	1961	1948	1928	1988	1955	102	588	500	1330	1	1	20300360	393	11.75	0.25	12	0.01	165.00	7817.00	3600	20220816	-46.17	1728	20230726	12.15	2840	-31.76	20230308	1728	12.15	20230726	3600	-46.17	20220816	1728	12.15	20230726	3.01	N	002690	500	101 억		253194	N	N	4	N	00	N
162	20230802	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1969	29	2	1.49	60257890	30717	77.05	1941	1974	1941	2520	1358	1940	1961.71	1.26	0	-2012	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	400	11.93	0.25	12	0.15	165.00	7817.00	3600	20220816	-45.31	1728	20230726	13.95	2840	-30.67	20230308	1728	13.95	20230726	3600	-45.31	20220816	1728	13.95	20230726	2.98	N	002690	500	101 억		255206	N	N	4	N	00	N
163	20230802	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1962	22	2	1.13	48676329	24831	62.29	1941	1974	1941	2520	1358	1940	1960.30	1.26	0	-1440	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	398	11.89	0.25	12	0.12	165.00	7817.00	3600	20220816	-45.50	1728	20230726	13.54	2840	-30.92	20230308	1728	13.54	20230726	3600	-45.50	20220816	1728	13.54	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
164	20230802	140129	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1963	23	2	1.19	41029356	20915	52.46	1941	1974	1941	2520	1358	1940	1961.72	1.26	0	-1414	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	398	11.90	0.25	12	0.10	165.00	7817.00	3600	20220816	-45.47	1728	20230726	13.60	2840	-30.88	20230308	1728	13.60	20230726	3600	-45.47	20220816	1728	13.60	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
165	20230802	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1960	20	2	1.03	36794281	18754	47.04	1941	1974	1941	2520	1358	1940	1961.94	1.26	0	-608	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	398	11.88	0.25	12	0.09	165.00	7817.00	3600	20220816	-45.56	1728	20230726	13.43	2840	-30.99	20230308	1728	13.43	20230726	3600	-45.56	20220816	1728	13.43	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
166	20230802	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1961	21	2	1.08	32095808	16359	41.04	1941	1974	1941	2520	1358	1940	1961.97	1.26	0	-672	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	398	11.88	0.25	12	0.08	165.00	7817.00	3600	20220816	-45.53	1728	20230726	13.48	2840	-30.95	20230308	1728	13.48	20230726	3600	-45.53	20220816	1728	13.48	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
167	20230802	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1963	23	2	1.19	20951632	10686	26.81	1941	1974	1941	2520	1358	1940	1960.66	1.26	0	869	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	398	11.90	0.25	12	0.05	165.00	7817.00	3600	20220816	-45.47	1728	20230726	13.60	2840	-30.88	20230308	1728	13.60	20230726	3600	-45.47	20220816	1728	13.60	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
168	20230802	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1969	29	2	1.49	17609395	8986	22.54	1941	1974	1941	2520	1358	1940	1959.65	1.26	0	678	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	400	11.93	0.25	12	0.04	165.00	7817.00	3600	20220816	-45.31	1728	20230726	13.95	2840	-30.67	20230308	1728	13.95	20230726	3600	-45.31	20220816	1728	13.95	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
169	20230802	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	10	2	0.52	714567	368	0.92	1941	1950	1941	2520	1358	1940	1941.76	1.26	0	0	1996	1968	1928	1900	1860	1982	1914	102	581	500	1310	1	1	20300360	396	11.82	0.25	12	0.00	165.00	7817.00	3600	20220816	-45.83	1728	20230726	12.85	2840	-31.34	20230308	1728	12.85	20230726	3600	-45.83	20220816	1728	12.85	20230726	2.98	N	002690	500	101 억		255206	N	N	3	N	00	N
170	20230801	160128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	54	2	2.86	74999112	39076	137.13	1888	1956	1888	2450	1321	1886	1919.31	1.26	0	-174	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	394	11.76	0.25	12	0.19	165.00	7817.00	3600	20220816	-46.11	1728	20230726	12.27	2840	-31.69	20230308	1728	12.27	20230726	3600	-46.11	20220816	1728	12.27	20230726	2.99	N	002690	500	101 억		255287	N	N	3	N	00	N
171	20230801	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1932	46	2	2.44	68499600	35716	125.34	1888	1956	1888	2450	1321	1886	1917.90	1.26	0	-280	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	392	11.71	0.25	12	0.18	165.00	7817.00	3600	20220816	-46.33	1728	20230726	11.81	2840	-31.97	20230308	1728	11.81	20230726	3600	-46.33	20220816	1728	11.81	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
172	20230801	140128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1909	23	2	1.22	63182043	32956	115.65	1888	1956	1888	2450	1321	1886	1917.16	1.26	0	-295	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	388	11.57	0.24	12	0.16	165.00	7817.00	3600	20220816	-46.97	1728	20230726	10.47	2840	-32.78	20230308	1728	10.47	20230726	3600	-46.97	20220816	1728	10.47	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
173	20230801	130128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1937	51	2	2.70	54660692	28525	100.10	1888	1956	1888	2450	1321	1886	1916.24	1.26	0	-93	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	393	11.74	0.25	12	0.14	165.00	7817.00	3600	20220816	-46.19	1728	20230726	12.09	2840	-31.80	20230308	1728	12.09	20230726	3600	-46.19	20220816	1728	12.09	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
174	20230801	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1954	68	2	3.61	48759387	25478	89.41	1888	1956	1888	2450	1321	1886	1913.78	1.26	0	-20	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	397	11.84	0.25	12	0.13	165.00	7817.00	3600	20220816	-45.72	1728	20230726	13.08	2840	-31.20	20230308	1728	13.08	20230726	3600	-45.72	20220816	1728	13.08	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
175	20230801	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1914	28	2	1.48	25777044	13545	47.53	1888	1916	1888	2450	1321	1886	1903.07	1.26	0	266	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	389	11.60	0.24	12	0.07	165.00	7817.00	3600	20220816	-46.83	1728	20230726	10.76	2840	-32.61	20230308	1728	10.76	20230726	3600	-46.83	20220816	1728	10.76	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
176	20230801	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1915	29	2	1.54	15821980	8345	29.28	1888	1915	1888	2450	1321	1886	1895.98	1.26	0	358	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	389	11.61	0.24	12	0.04	165.00	7817.00	3600	20220816	-46.81	1728	20230726	10.82	2840	-32.57	20230308	1728	10.82	20230726	3600	-46.81	20220816	1728	10.82	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N
177	20230801	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1891	5	2	0.27	8154524	4319	15.16	1888	1891	1888	2450	1321	1886	1888.06	1.26	0	0	1925	1905	1887	1867	1849	1896	1858	102	564	500	1280	1	1	20300360	384	11.46	0.24	12	0.02	165.00	7817.00	3600	20220816	-47.47	1728	20230726	9.43	2840	-33.42	20230308	1728	9.43	20230726	3600	-47.47	20220816	1728	9.43	20230726	2.99	N	002690	500	101 억		255287	N	N	2	N	00	N