KissMeData/004890/price/prices-20230801.csv

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
20230831,160203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60000,-600,5,-0.99,468988900,7817,56.86,60600,60600,59300,78700,42500,60600,59996.02,4.59,0,-2042,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1455,6.66,0.34,12,0.32,9007.00,178249.00,230000,20230523,-73.91,51000,20230726,17.65,230000,-73.91,20230523,51000,17.65,20230726,230000,-73.91,20230523,51000,17.65,20230726,0.00,N,004890,5000,121 억,,111403,N,N,7,N,00,N
20230831,150222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60000,-600,5,-0.99,451287400,7522,54.71,60600,60600,59300,78700,42500,60600,59995.67,4.59,0,-2013,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1455,6.66,0.34,12,0.31,9007.00,178249.00,230000,20230523,-73.91,51000,20230726,17.65,230000,-73.91,20230523,51000,17.65,20230726,230000,-73.91,20230523,51000,17.65,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,140232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60100,-500,5,-0.83,389059700,6486,47.18,60600,60600,59300,78700,42500,60600,59984.54,4.59,0,-2052,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1458,6.67,0.34,12,0.27,9007.00,178249.00,230000,20230523,-73.87,51000,20230726,17.84,230000,-73.87,20230523,51000,17.84,20230726,230000,-73.87,20230523,51000,17.84,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,130227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59700,-900,5,-1.49,354713400,5914,43.02,60600,60600,59300,78700,42500,60600,59978.59,4.59,0,-1971,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1448,6.63,0.33,12,0.24,9007.00,178249.00,230000,20230523,-74.04,51000,20230726,17.06,230000,-74.04,20230523,51000,17.06,20230726,230000,-74.04,20230523,51000,17.06,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,120230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59700,-900,5,-1.49,179768800,2996,21.79,60600,60600,59700,78700,42500,60600,60002.94,4.59,0,-521,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1448,6.63,0.33,12,0.12,9007.00,178249.00,230000,20230523,-74.04,51000,20230726,17.06,230000,-74.04,20230523,51000,17.06,20230726,230000,-74.04,20230523,51000,17.06,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,110307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60000,-600,5,-0.99,115475600,1924,13.99,60600,60600,59700,78700,42500,60600,60018.50,4.59,0,-251,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1455,6.66,0.34,12,0.08,9007.00,178249.00,230000,20230523,-73.91,51000,20230726,17.65,230000,-73.91,20230523,51000,17.65,20230726,230000,-73.91,20230523,51000,17.65,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,100247,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60100,-500,5,-0.83,27885900,463,3.37,60600,60600,59800,78700,42500,60600,60228.73,4.59,0,78,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1458,6.67,0.34,12,0.02,9007.00,178249.00,230000,20230523,-73.87,51000,20230726,17.84,230000,-73.87,20230523,51000,17.84,20230726,230000,-73.87,20230523,51000,17.84,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230831,090213,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60600,0,3,0.00,7696200,127,0.92,60600,60600,60600,78700,42500,60600,60600.00,4.59,0,-9,62733,61666,59733,58666,56733,62200,59200,121,18100,5000,46050,100,1,2425215,1470,6.73,0.34,12,0.01,9007.00,178249.00,230000,20230523,-73.65,51000,20230726,18.82,230000,-73.65,20230523,51000,18.82,20230726,230000,-73.65,20230523,51000,18.82,20230726,0.00,N,004890,5000,121 억,,111403,N,N,8,N,00,N
20230830,160203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60600,2800,2,4.84,821798700,13718,263.50,57800,60800,57800,75100,40500,57800,59906.45,4.50,0,2366,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1470,6.73,0.34,12,0.57,9007.00,178249.00,230000,20230523,-73.65,51000,20230726,18.82,230000,-73.65,20230523,51000,18.82,20230726,230000,-73.65,20230523,51000,18.82,20230726,0.00,N,004890,5000,121 억,,109042,N,N,8,N,00,N
20230830,150220,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60800,3000,2,5.19,741184800,12387,237.94,57800,60800,57800,75100,40500,57800,59835.70,4.50,0,1532,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1475,6.75,0.34,12,0.51,9007.00,178249.00,230000,20230523,-73.57,51000,20230726,19.22,230000,-73.57,20230523,51000,19.22,20230726,230000,-73.57,20230523,51000,19.22,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,140237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59800,2000,2,3.46,461062200,7741,148.69,57800,60200,57800,75100,40500,57800,59561.06,4.50,0,588,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1450,6.64,0.34,12,0.32,9007.00,178249.00,230000,20230523,-74.00,51000,20230726,17.25,230000,-74.00,20230523,51000,17.25,20230726,230000,-74.00,20230523,51000,17.25,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,130222,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59800,2000,2,3.46,428661800,7201,138.32,57800,60200,57800,75100,40500,57800,59528.09,4.50,0,481,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1450,6.64,0.34,12,0.30,9007.00,178249.00,230000,20230523,-74.00,51000,20230726,17.25,230000,-74.00,20230523,51000,17.25,20230726,230000,-74.00,20230523,51000,17.25,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,120228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59800,2000,2,3.46,397320300,6677,128.26,57800,60200,57800,75100,40500,57800,59505.81,4.50,0,539,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1450,6.64,0.34,12,0.28,9007.00,178249.00,230000,20230523,-74.00,51000,20230726,17.25,230000,-74.00,20230523,51000,17.25,20230726,230000,-74.00,20230523,51000,17.25,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,110304,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59700,1900,2,3.29,263157600,4440,85.29,57800,60100,57800,75100,40500,57800,59269.73,4.50,0,401,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1448,6.63,0.33,12,0.18,9007.00,178249.00,230000,20230523,-74.04,51000,20230726,17.06,230000,-74.04,20230523,51000,17.06,20230726,230000,-74.04,20230523,51000,17.06,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,100241,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58500,700,2,1.21,64758500,1109,21.30,57800,58500,57800,75100,40500,57800,58393.60,4.50,0,-375,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1419,6.49,0.33,12,0.05,9007.00,178249.00,230000,20230523,-74.57,51000,20230726,14.71,230000,-74.57,20230523,51000,14.71,20230726,230000,-74.57,20230523,51000,14.71,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230830,090211,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58100,300,2,0.52,347100,6,0.12,57800,58100,57800,75100,40500,57800,57850.00,4.50,0,-6,59533,58666,57533,56666,55533,59100,57100,121,17300,5000,43920,100,1,2425215,1409,6.45,0.33,12,0.00,9007.00,178249.00,230000,20230523,-74.74,51000,20230726,13.92,230000,-74.74,20230523,51000,13.92,20230726,230000,-74.74,20230523,51000,13.92,20230726,0.00,N,004890,5000,121 억,,109042,N,N,4,N,00,N
20230829,160201,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57800,900,2,1.58,299670500,5206,77.56,56900,58400,56400,73900,39900,56900,57562.52,4.48,0,446,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1402,6.42,0.32,12,0.21,9007.00,178249.00,230000,20230523,-74.87,51000,20230726,13.33,230000,-74.87,20230523,51000,13.33,20230726,230000,-74.87,20230523,51000,13.33,20230726,0.00,N,004890,5000,121 억,,108641,N,N,4,N,00,N
20230829,150221,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57900,1000,2,1.76,297127300,5162,76.91,56900,58400,56400,73900,39900,56900,57560.50,4.48,0,434,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1404,6.43,0.32,12,0.21,9007.00,178249.00,230000,20230523,-74.83,51000,20230726,13.53,230000,-74.83,20230523,51000,13.53,20230726,230000,-74.83,20230523,51000,13.53,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,140231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58200,1300,2,2.28,271531400,4723,70.37,56900,58200,56400,73900,39900,56900,57491.30,4.48,0,357,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1411,6.46,0.33,12,0.19,9007.00,178249.00,230000,20230523,-74.70,51000,20230726,14.12,230000,-74.70,20230523,51000,14.12,20230726,230000,-74.70,20230523,51000,14.12,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,130224,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,500,2,0.88,146459700,2557,38.10,56900,57900,56400,73900,39900,56900,57277.94,4.48,0,287,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1392,6.37,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,120229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57600,700,2,1.23,145318100,2537,37.80,56900,57900,56400,73900,39900,56900,57279.50,4.48,0,281,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1397,6.40,0.32,12,0.10,9007.00,178249.00,230000,20230523,-74.96,51000,20230726,12.94,230000,-74.96,20230523,51000,12.94,20230726,230000,-74.96,20230523,51000,12.94,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,110336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57800,900,2,1.58,142906000,2495,37.17,56900,57900,56400,73900,39900,56900,57276.95,4.48,0,281,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1402,6.42,0.32,12,0.10,9007.00,178249.00,230000,20230523,-74.87,51000,20230726,13.33,230000,-74.87,20230523,51000,13.33,20230726,230000,-74.87,20230523,51000,13.33,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,100242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,400,2,0.70,21157200,371,5.53,56900,57300,56400,73900,39900,56900,57027.49,4.48,0,186,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1390,6.36,0.32,12,0.02,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230829,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,0,3,0.00,625900,11,0.16,56900,56900,56900,73900,39900,56900,56900.00,4.48,0,-1,58033,57466,56533,55966,55033,57750,56250,121,17000,5000,43240,100,1,2425215,1380,6.32,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.26,51000,20230726,11.57,230000,-75.26,20230523,51000,11.57,20230726,230000,-75.26,20230523,51000,11.57,20230726,0.00,N,004890,5000,121 억,,108641,N,N,1,N,00,N
20230828,160158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,700,2,1.25,377602700,6712,188.22,56200,57100,55600,73000,39400,56200,56257.85,4.42,0,1639,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1380,6.32,0.32,12,0.28,9007.00,178249.00,230000,20230523,-75.26,51000,20230726,11.57,230000,-75.26,20230523,51000,11.57,20230726,230000,-75.26,20230523,51000,11.57,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,150159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,500,2,0.89,374423600,6656,186.65,56200,57100,55600,73000,39400,56200,56253.55,4.42,0,1631,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1375,6.30,0.32,12,0.27,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,140200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57000,800,2,1.42,370667400,6590,184.80,56200,57100,55600,73000,39400,56200,56246.95,4.42,0,1639,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1382,6.33,0.32,12,0.27,9007.00,178249.00,230000,20230523,-75.22,51000,20230726,11.76,230000,-75.22,20230523,51000,11.76,20230726,230000,-75.22,20230523,51000,11.76,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,130202,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56500,300,2,0.53,179397600,3200,89.74,56200,56600,55600,73000,39400,56200,56061.75,4.42,0,778,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1370,6.27,0.32,12,0.13,9007.00,178249.00,230000,20230523,-75.43,51000,20230726,10.78,230000,-75.43,20230523,51000,10.78,20230726,230000,-75.43,20230523,51000,10.78,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,120200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56400,200,2,0.36,147221500,2629,73.72,56200,56400,55600,73000,39400,56200,55999.05,4.42,0,747,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1368,6.26,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.48,51000,20230726,10.59,230000,-75.48,20230523,51000,10.59,20230726,230000,-75.48,20230523,51000,10.59,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,110200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55900,-300,5,-0.53,41727600,749,21.00,56200,56200,55600,73000,39400,56200,55711.08,4.42,0,254,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1356,6.21,0.31,12,0.03,9007.00,178249.00,230000,20230523,-75.70,51000,20230726,9.61,230000,-75.70,20230523,51000,9.61,20230726,230000,-75.70,20230523,51000,9.61,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,100157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55700,-500,5,-0.89,21536900,386,10.82,56200,56200,55700,73000,39400,56200,55795.08,4.42,0,16,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1351,6.18,0.31,12,0.02,9007.00,178249.00,230000,20230523,-75.78,51000,20230726,9.22,230000,-75.78,20230523,51000,9.22,20230726,230000,-75.78,20230523,51000,9.22,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230828,090200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56200,0,3,0.00,786800,14,0.39,56200,56200,56200,73000,39400,56200,56200.00,4.42,0,-14,56933,56566,55933,55566,54933,56750,55750,121,16800,5000,42710,100,1,2425215,1363,6.24,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.57,51000,20230726,10.20,230000,-75.57,20230523,51000,10.20,20230726,230000,-75.57,20230523,51000,10.20,20230726,0.00,N,004890,5000,121 억,,107113,N,N,1,N,00,N
20230825,160200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56200,0,3,0.00,198817000,3565,113.72,55400,56300,55300,73000,39400,56200,55768.90,4.40,0,424,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1363,6.24,0.32,12,0.15,9007.00,178249.00,230000,20230523,-75.57,51000,20230726,10.20,230000,-75.57,20230523,51000,10.20,20230726,230000,-75.57,20230523,51000,10.20,20230726,0.00,N,004890,5000,121 억,,106682,N,N,1,N,00,N
20230825,150159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55900,-300,5,-0.53,185463800,3327,106.12,55400,56200,55300,73000,39400,56200,55745.06,4.40,0,377,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1356,6.21,0.31,12,0.14,9007.00,178249.00,230000,20230523,-75.70,51000,20230726,9.61,230000,-75.70,20230523,51000,9.61,20230726,230000,-75.70,20230523,51000,9.61,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,140159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55500,-700,5,-1.25,123177300,2214,70.62,55400,56000,55300,73000,39400,56200,55635.64,4.40,0,472,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1346,6.16,0.31,12,0.09,9007.00,178249.00,230000,20230523,-75.87,51000,20230726,8.82,230000,-75.87,20230523,51000,8.82,20230726,230000,-75.87,20230523,51000,8.82,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,130159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55900,-300,5,-0.53,101513100,1825,58.21,55400,56000,55300,73000,39400,56200,55623.62,4.40,0,480,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1356,6.21,0.31,12,0.08,9007.00,178249.00,230000,20230523,-75.70,51000,20230726,9.61,230000,-75.70,20230523,51000,9.61,20230726,230000,-75.70,20230523,51000,9.61,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,120200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55800,-400,5,-0.71,91757800,1650,52.63,55400,56000,55300,73000,39400,56200,55610.79,4.40,0,507,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1353,6.20,0.31,12,0.07,9007.00,178249.00,230000,20230523,-75.74,51000,20230726,9.41,230000,-75.74,20230523,51000,9.41,20230726,230000,-75.74,20230523,51000,9.41,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,110159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55800,-400,5,-0.71,78347000,1409,44.94,55400,56000,55300,73000,39400,56200,55604.68,4.40,0,400,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1353,6.20,0.31,12,0.06,9007.00,178249.00,230000,20230523,-75.74,51000,20230726,9.41,230000,-75.74,20230523,51000,9.41,20230726,230000,-75.74,20230523,51000,9.41,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,100200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55300,-900,5,-1.60,29541500,531,16.94,55400,56000,55300,73000,39400,56200,55633.71,4.40,0,22,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1341,6.14,0.31,12,0.02,9007.00,178249.00,230000,20230523,-75.96,51000,20230726,8.43,230000,-75.96,20230523,51000,8.43,20230726,230000,-75.96,20230523,51000,8.43,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230825,090159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56000,-200,5,-0.36,1334100,24,0.77,55400,56000,55400,73000,39400,56200,55587.50,4.40,0,1,57266,56732,56266,55732,55266,56500,55500,121,16800,5000,42710,100,1,2425215,1358,6.22,0.31,12,0.00,9007.00,178249.00,230000,20230523,-75.65,51000,20230726,9.80,230000,-75.65,20230523,51000,9.80,20230726,230000,-75.65,20230523,51000,9.80,20230726,0.00,N,004890,5000,121 억,,106682,N,N,2,N,00,N
20230824,160158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56200,-500,5,-0.88,175933500,3135,118.53,56700,56800,55800,73700,39700,56700,56119.14,4.45,0,-1202,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1363,6.24,0.32,12,0.13,9007.00,178249.00,230000,20230523,-75.57,51000,20230726,10.20,230000,-75.57,20230523,51000,10.20,20230726,230000,-75.57,20230523,51000,10.20,20230726,0.00,N,004890,5000,121 억,,107884,N,N,2,N,00,N
20230824,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,55900,-800,5,-1.41,143198600,2551,96.45,56700,56800,55800,73700,39700,56700,56134.30,4.45,0,-1164,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1356,6.21,0.31,12,0.11,9007.00,178249.00,230000,20230523,-75.70,51000,20230726,9.61,230000,-75.70,20230523,51000,9.61,20230726,230000,-75.70,20230523,51000,9.61,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,140159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56100,-600,5,-1.06,116068700,2066,78.11,56700,56800,56000,73700,39700,56700,56180.40,4.45,0,-1030,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1361,6.23,0.31,12,0.09,9007.00,178249.00,230000,20230523,-75.61,51000,20230726,10.00,230000,-75.61,20230523,51000,10.00,20230726,230000,-75.61,20230523,51000,10.00,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,130158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56100,-600,5,-1.06,98796400,1758,66.47,56700,56800,56000,73700,39700,56700,56198.18,4.45,0,-786,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1361,6.23,0.31,12,0.07,9007.00,178249.00,230000,20230523,-75.61,51000,20230726,10.00,230000,-75.61,20230523,51000,10.00,20230726,230000,-75.61,20230523,51000,10.00,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,120200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56200,-500,5,-0.88,86622900,1541,58.26,56700,56800,56000,73700,39700,56700,56212.13,4.45,0,-705,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1363,6.24,0.32,12,0.06,9007.00,178249.00,230000,20230523,-75.57,51000,20230726,10.20,230000,-75.57,20230523,51000,10.20,20230726,230000,-75.57,20230523,51000,10.20,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,110158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56300,-400,5,-0.71,71306500,1268,47.94,56700,56800,56000,73700,39700,56700,56235.41,4.45,0,-478,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1365,6.25,0.32,12,0.05,9007.00,178249.00,230000,20230523,-75.52,51000,20230726,10.39,230000,-75.52,20230523,51000,10.39,20230726,230000,-75.52,20230523,51000,10.39,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,100159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56100,-600,5,-1.06,49253000,875,33.08,56700,56800,56000,73700,39700,56700,56289.14,4.45,0,-294,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1361,6.23,0.31,12,0.04,9007.00,178249.00,230000,20230523,-75.61,51000,20230726,10.00,230000,-75.61,20230523,51000,10.00,20230726,230000,-75.61,20230523,51000,10.00,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230824,090158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,-100,5,-0.18,170000,3,0.11,56700,56700,56600,73700,39700,56700,56666.67,4.45,0,-1,58166,57432,56866,56132,55566,57150,55850,121,17000,5000,43090,100,1,2425215,1373,6.28,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,107884,N,N,0,N,00,N
20230823,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,-800,5,-1.39,149899300,2645,64.75,57500,57600,56300,74700,40300,57500,56672.70,4.49,0,-958,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1375,6.30,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,-700,5,-1.22,141854600,2503,61.27,57500,57600,56300,74700,40300,57500,56673.83,4.49,0,-930,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1378,6.31,0.32,12,0.10,9007.00,178249.00,230000,20230523,-75.30,51000,20230726,11.37,230000,-75.30,20230523,51000,11.37,20230726,230000,-75.30,20230523,51000,11.37,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,140159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,-700,5,-1.22,130968000,2311,56.57,57500,57600,56300,74700,40300,57500,56671.57,4.49,0,-766,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1378,6.31,0.32,12,0.10,9007.00,178249.00,230000,20230523,-75.30,51000,20230726,11.37,230000,-75.30,20230523,51000,11.37,20230726,230000,-75.30,20230523,51000,11.37,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,130158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,-900,5,-1.57,119501800,2109,51.63,57500,57600,56300,74700,40300,57500,56662.78,4.49,0,-591,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1373,6.28,0.32,12,0.09,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,120158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,-900,5,-1.57,76275400,1344,32.90,57500,57600,56500,74700,40300,57500,56752.53,4.49,0,-330,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1373,6.28,0.32,12,0.06,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,110158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,-900,5,-1.57,60585600,1068,26.14,57500,57600,56500,74700,40300,57500,56728.09,4.49,0,-141,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1373,6.28,0.32,12,0.04,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,100158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,-700,5,-1.22,22587900,398,9.74,57500,57600,56500,74700,40300,57500,56753.52,4.49,0,86,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1378,6.31,0.32,12,0.02,9007.00,178249.00,230000,20230523,-75.30,51000,20230726,11.37,230000,-75.30,20230523,51000,11.37,20230726,230000,-75.30,20230523,51000,11.37,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230823,090159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56600,-900,5,-1.57,629500,11,0.27,57500,57600,56500,74700,40300,57500,57227.27,4.49,0,2,60500,59000,56500,55000,52500,57750,53750,121,17200,5000,43700,100,1,2425215,1373,6.28,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.39,51000,20230726,10.98,230000,-75.39,20230523,51000,10.98,20230726,230000,-75.39,20230523,51000,10.98,20230726,0.00,N,004890,5000,121 억,,108842,N,N,0,N,00,N
20230822,160158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57500,-200,5,-0.35,232333200,4085,98.81,58000,58000,54000,75000,40400,57700,56874.71,4.51,0,-658,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1394,6.38,0.32,12,0.17,9007.00,178249.00,230000,20230523,-75.00,51000,20230726,12.75,230000,-75.00,20230523,51000,12.75,20230726,230000,-75.00,20230523,51000,12.75,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,150157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57500,-200,5,-0.35,223873400,3938,95.26,58000,58000,54000,75000,40400,57700,56849.52,4.51,0,-673,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1394,6.38,0.32,12,0.16,9007.00,178249.00,230000,20230523,-75.00,51000,20230726,12.75,230000,-75.00,20230523,51000,12.75,20230726,230000,-75.00,20230523,51000,12.75,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,140158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57500,-200,5,-0.35,215067800,3785,91.56,58000,58000,54000,75000,40400,57700,56821.08,4.51,0,-673,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1394,6.38,0.32,12,0.16,9007.00,178249.00,230000,20230523,-75.00,51000,20230726,12.75,230000,-75.00,20230523,51000,12.75,20230726,230000,-75.00,20230523,51000,12.75,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,130156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,-400,5,-0.69,212487400,3740,90.47,58000,58000,54000,75000,40400,57700,56814.81,4.51,0,-628,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1390,6.36,0.32,12,0.15,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,120155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,-300,5,-0.52,207951400,3661,88.56,58000,58000,54000,75000,40400,57700,56801.80,4.51,0,-571,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1392,6.37,0.32,12,0.15,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,110158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57100,-600,5,-1.04,192164800,3386,81.91,58000,58000,54000,75000,40400,57700,56752.75,4.51,0,-499,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1385,6.34,0.32,12,0.14,9007.00,178249.00,230000,20230523,-75.17,51000,20230726,11.96,230000,-75.17,20230523,51000,11.96,20230726,230000,-75.17,20230523,51000,11.96,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,100156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,-900,5,-1.56,148779200,2628,63.57,58000,58000,54000,75000,40400,57700,56613.09,4.51,0,-135,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1378,6.31,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.30,51000,20230726,11.37,230000,-75.30,20230523,51000,11.37,20230726,230000,-75.30,20230523,51000,11.37,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230822,090157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57900,200,2,0.35,115900,2,0.05,58000,58000,57900,75000,40400,57700,57950.00,4.51,0,1,58700,58200,57300,56800,55900,58450,57050,121,17300,5000,43850,100,1,2425215,1404,6.43,0.32,12,0.00,9007.00,178249.00,230000,20230523,-74.83,51000,20230726,13.53,230000,-74.83,20230523,51000,13.53,20230726,230000,-74.83,20230523,51000,13.53,20230726,0.00,N,004890,5000,121 억,,109301,N,N,3,N,00,N
20230821,160156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57700,500,2,0.87,236721900,4134,61.90,57000,57800,56400,74300,40100,57200,57262.19,4.52,0,-396,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1399,6.41,0.32,12,0.17,9007.00,178249.00,230000,20230523,-74.91,51000,20230726,13.14,230000,-74.91,20230523,51000,13.14,20230726,230000,-74.91,20230523,51000,13.14,20230726,0.00,N,004890,5000,121 억,,109730,N,N,3,N,00,N
20230821,150157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57600,400,2,0.70,202770600,3545,53.08,57000,57800,56400,74300,40100,57200,57199.04,4.52,0,-413,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1397,6.40,0.32,12,0.15,9007.00,178249.00,230000,20230523,-74.96,51000,20230726,12.94,230000,-74.96,20230523,51000,12.94,20230726,230000,-74.96,20230523,51000,12.94,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,140158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,200,2,0.35,152472800,2670,39.98,57000,57800,56400,74300,40100,57200,57105.92,4.52,0,-309,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1392,6.37,0.32,12,0.11,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,130158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,200,2,0.35,144173700,2525,37.81,57000,57800,56400,74300,40100,57200,57098.50,4.52,0,-319,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1392,6.37,0.32,12,0.10,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,120158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,100,2,0.17,107888400,1889,28.29,57000,57800,56400,74300,40100,57200,57114.03,4.52,0,-291,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1390,6.36,0.32,12,0.08,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,110157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,200,2,0.35,74400000,1301,19.48,57000,57800,56400,74300,40100,57200,57186.78,4.52,0,-62,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1392,6.37,0.32,12,0.05,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,100156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57600,400,2,0.70,45457300,798,11.95,57000,57700,56400,74300,40100,57200,56964.04,4.52,0,125,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1397,6.40,0.32,12,0.03,9007.00,178249.00,230000,20230523,-74.96,51000,20230726,12.94,230000,-74.96,20230523,51000,12.94,20230726,230000,-74.96,20230523,51000,12.94,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230821,090159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,-300,5,-0.52,9119700,160,2.40,57000,57000,56900,74300,40100,57200,56998.12,4.52,0,-12,59066,58132,57566,56632,56066,57850,56350,121,17100,5000,43470,100,1,2425215,1380,6.32,0.32,12,0.01,9007.00,178249.00,230000,20230523,-75.26,51000,20230726,11.57,230000,-75.26,20230523,51000,11.57,20230726,230000,-75.26,20230523,51000,11.57,20230726,0.00,N,004890,5000,121 억,,109730,N,N,5,N,00,N
20230818,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57200,-1300,5,-2.22,372785000,6519,82.95,58500,58500,57000,76000,41000,58500,57184.33,4.57,0,-1360,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1387,6.35,0.32,12,0.27,9007.00,178249.00,230000,20230523,-75.13,51000,20230726,12.16,230000,-75.13,20230523,51000,12.16,20230726,230000,-75.13,20230523,51000,12.16,20230726,0.00,N,004890,5000,121 억,,110824,N,N,5,N,00,N
20230818,150157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57200,-1300,5,-2.22,323050600,5648,71.87,58500,58500,57000,76000,41000,58500,57197.34,4.57,0,-1362,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1387,6.35,0.32,12,0.23,9007.00,178249.00,230000,20230523,-75.13,51000,20230726,12.16,230000,-75.13,20230523,51000,12.16,20230726,230000,-75.13,20230523,51000,12.16,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,140158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57000,-1500,5,-2.56,249784400,4366,55.55,58500,58500,57000,76000,41000,58500,57211.27,4.57,0,-1167,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1382,6.33,0.32,12,0.18,9007.00,178249.00,230000,20230523,-75.22,51000,20230726,11.76,230000,-75.22,20230523,51000,11.76,20230726,230000,-75.22,20230523,51000,11.76,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,130156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57100,-1400,5,-2.39,207220000,3621,46.07,58500,58500,57000,76000,41000,58500,57227.29,4.57,0,-1003,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1385,6.34,0.32,12,0.15,9007.00,178249.00,230000,20230523,-75.17,51000,20230726,11.96,230000,-75.17,20230523,51000,11.96,20230726,230000,-75.17,20230523,51000,11.96,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,120203,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,-1200,5,-2.05,186565400,3260,41.48,58500,58500,57000,76000,41000,58500,57228.65,4.57,0,-893,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1390,6.36,0.32,12,0.13,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,110155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57400,-1100,5,-1.88,166736400,2914,37.08,58500,58500,57000,76000,41000,58500,57219.08,4.57,0,-761,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1392,6.37,0.32,12,0.12,9007.00,178249.00,230000,20230523,-75.04,51000,20230726,12.55,230000,-75.04,20230523,51000,12.55,20230726,230000,-75.04,20230523,51000,12.55,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,100158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,-1200,5,-2.05,137347700,2401,30.55,58500,58500,57000,76000,41000,58500,57204.37,4.57,0,-518,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1390,6.36,0.32,12,0.10,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230818,090157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57500,-1000,5,-1.71,3975500,69,0.88,58500,58500,57500,76000,41000,58500,57615.94,4.57,0,26,59966,59232,58666,57932,57366,58950,57650,121,17500,5000,44460,100,1,2425215,1394,6.38,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.00,51000,20230726,12.75,230000,-75.00,20230523,51000,12.75,20230726,230000,-75.00,20230523,51000,12.75,20230726,0.00,N,004890,5000,121 억,,110824,N,N,11,N,00,N
20230817,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58500,-1400,5,-2.34,456506700,7794,58.87,59000,59400,58100,77800,42000,59900,58571.56,4.71,0,-3331,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1419,6.49,0.33,12,0.32,9007.00,178249.00,230000,20230523,-74.57,51000,20230726,14.71,230000,-74.57,20230523,51000,14.71,20230726,230000,-74.57,20230523,51000,14.71,20230726,0.00,N,004890,5000,121 억,,114149,N,N,11,N,00,N
20230817,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58600,-1300,5,-2.17,420536000,7179,54.22,59000,59400,58100,77800,42000,59900,58578.63,4.71,0,-3244,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1421,6.51,0.33,12,0.30,9007.00,178249.00,230000,20230523,-74.52,51000,20230726,14.90,230000,-74.52,20230523,51000,14.90,20230726,230000,-74.52,20230523,51000,14.90,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,140156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58600,-1300,5,-2.17,332573300,5677,42.88,59000,59400,58100,77800,42000,59900,58582.58,4.71,0,-2435,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1421,6.51,0.33,12,0.23,9007.00,178249.00,230000,20230523,-74.52,51000,20230726,14.90,230000,-74.52,20230523,51000,14.90,20230726,230000,-74.52,20230523,51000,14.90,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,130156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58200,-1700,5,-2.84,285555300,4875,36.82,59000,59400,58100,77800,42000,59900,58575.45,4.71,0,-1979,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1411,6.46,0.33,12,0.20,9007.00,178249.00,230000,20230523,-74.70,51000,20230726,14.12,230000,-74.70,20230523,51000,14.12,20230726,230000,-74.70,20230523,51000,14.12,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,120157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58300,-1600,5,-2.67,241396900,4117,31.10,59000,59400,58300,77800,42000,59900,58634.18,4.71,0,-1781,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1414,6.47,0.33,12,0.17,9007.00,178249.00,230000,20230523,-74.65,51000,20230726,14.31,230000,-74.65,20230523,51000,14.31,20230726,230000,-74.65,20230523,51000,14.31,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,110157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,-1200,5,-2.00,210103100,3581,27.05,59000,59400,58300,77800,42000,59900,58671.63,4.71,0,-1829,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1424,6.52,0.33,12,0.15,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,100156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58800,-1100,5,-1.84,146951300,2502,18.90,59000,59400,58400,77800,42000,59900,58733.53,4.71,0,-1024,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1426,6.53,0.33,12,0.10,9007.00,178249.00,230000,20230523,-74.43,51000,20230726,15.29,230000,-74.43,20230523,51000,15.29,20230726,230000,-74.43,20230523,51000,15.29,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230817,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59100,-800,5,-1.34,6082700,103,0.78,59000,59100,59000,77800,42000,59900,59055.34,4.71,0,-6,61433,60666,59333,58566,57233,61050,58950,121,17900,5000,45520,100,1,2425215,1433,6.56,0.33,12,0.00,9007.00,178249.00,230000,20230523,-74.30,51000,20230726,15.88,230000,-74.30,20230523,51000,15.88,20230726,230000,-74.30,20230523,51000,15.88,20230726,0.00,N,004890,5000,121 억,,114149,N,N,10,N,00,N
20230816,160156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59900,0,3,0.00,782504500,13237,140.48,59300,60100,58000,77800,42000,59900,59108.97,4.62,0,2250,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1453,6.65,0.34,12,0.55,9007.00,178249.00,230000,20230523,-73.96,51000,20230726,17.45,230000,-73.96,20230523,51000,17.45,20230726,230000,-73.96,20230523,51000,17.45,20230726,0.00,N,004890,5000,121 억,,112075,N,N,10,N,00,N
20230816,150156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59900,0,3,0.00,757694500,12821,136.06,59300,60100,58000,77800,42000,59900,59091.62,4.62,0,2043,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1453,6.65,0.34,12,0.53,9007.00,178249.00,230000,20230523,-73.96,51000,20230726,17.45,230000,-73.96,20230523,51000,17.45,20230726,230000,-73.96,20230523,51000,17.45,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,140156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59200,-700,5,-1.17,674488100,11429,121.29,59300,60000,58000,77800,42000,59900,59007.69,4.62,0,1844,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1436,6.57,0.33,12,0.47,9007.00,178249.00,230000,20230523,-74.26,51000,20230726,16.08,230000,-74.26,20230523,51000,16.08,20230726,230000,-74.26,20230523,51000,16.08,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,130158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59700,-200,5,-0.33,588244200,9974,105.85,59300,60000,58000,77800,42000,59900,58968.42,4.62,0,1493,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1448,6.63,0.33,12,0.41,9007.00,178249.00,230000,20230523,-74.04,51000,20230726,17.06,230000,-74.04,20230523,51000,17.06,20230726,230000,-74.04,20230523,51000,17.06,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,120158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,-600,5,-1.00,541637700,9190,97.53,59300,60000,58000,77800,42000,59900,58927.14,4.62,0,1129,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1438,6.58,0.33,12,0.38,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,110157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59900,0,3,0.00,470190200,7988,84.77,59300,60000,58000,77800,42000,59900,58848.91,4.62,0,90,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1453,6.65,0.34,12,0.33,9007.00,178249.00,230000,20230523,-73.96,51000,20230726,17.45,230000,-73.96,20230523,51000,17.45,20230726,230000,-73.96,20230523,51000,17.45,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,100156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-1000,5,-1.67,275995800,4708,49.96,59300,59300,58000,77800,42000,59900,58595.01,4.62,0,-1557,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1428,6.54,0.33,12,0.19,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230816,090156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59100,-800,5,-1.34,10138000,170,1.80,59300,59300,59100,77800,42000,59900,59257.14,4.62,0,-20,61700,60800,60100,59200,58500,60450,58850,121,17900,5000,45520,100,1,2425215,1433,6.56,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.30,51000,20230726,15.88,230000,-74.30,20230523,51000,15.88,20230726,230000,-74.30,20230523,51000,15.88,20230726,0.00,N,004890,5000,121 억,,112075,N,N,86,N,00,N
20230814,160156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59900,-1100,5,-1.80,550579900,9191,62.62,60700,61000,59400,79300,42700,61000,59904.24,4.68,0,-1723,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1453,6.65,0.34,12,0.38,9007.00,178249.00,230000,20230523,-73.96,51000,20230726,17.45,230000,-73.96,20230523,51000,17.45,20230726,230000,-73.96,20230523,51000,17.45,20230726,0.00,N,004890,5000,121 억,,113529,N,N,86,N,00,N
20230814,150155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59400,-1600,5,-2.62,506617900,8455,57.60,60700,61000,59400,79300,42700,61000,59919.33,4.68,0,-1635,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1441,6.59,0.33,12,0.35,9007.00,178249.00,230000,20230523,-74.17,51000,20230726,16.47,230000,-74.17,20230523,51000,16.47,20230726,230000,-74.17,20230523,51000,16.47,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,140155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59400,-1600,5,-2.62,461001300,7688,52.38,60700,61000,59400,79300,42700,61000,59963.75,4.68,0,-1647,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1441,6.59,0.33,12,0.32,9007.00,178249.00,230000,20230523,-74.17,51000,20230726,16.47,230000,-74.17,20230523,51000,16.47,20230726,230000,-74.17,20230523,51000,16.47,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,130155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59700,-1300,5,-2.13,384682900,6407,43.65,60700,61000,59500,79300,42700,61000,60041.03,4.68,0,-1429,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1448,6.63,0.33,12,0.26,9007.00,178249.00,230000,20230523,-74.04,51000,20230726,17.06,230000,-74.04,20230523,51000,17.06,20230726,230000,-74.04,20230523,51000,17.06,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,120155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59800,-1200,5,-1.97,296793400,4935,33.62,60700,61000,59700,79300,42700,61000,60140.51,4.68,0,-1291,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1450,6.64,0.34,12,0.20,9007.00,178249.00,230000,20230523,-74.00,51000,20230726,17.25,230000,-74.00,20230523,51000,17.25,20230726,230000,-74.00,20230523,51000,17.25,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,110155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60300,-700,5,-1.15,136609800,2263,15.42,60700,61000,60100,79300,42700,61000,60366.68,4.68,0,-826,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1462,6.69,0.34,12,0.09,9007.00,178249.00,230000,20230523,-73.78,51000,20230726,18.24,230000,-73.78,20230523,51000,18.24,20230726,230000,-73.78,20230523,51000,18.24,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,100155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60200,-800,5,-1.31,99891300,1655,11.28,60700,61000,60100,79300,42700,61000,60357.28,4.68,0,-752,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1460,6.68,0.34,12,0.07,9007.00,178249.00,230000,20230523,-73.83,51000,20230726,18.04,230000,-73.83,20230523,51000,18.04,20230726,230000,-73.83,20230523,51000,18.04,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230814,090155,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60200,-800,5,-1.31,7244200,120,0.82,60700,60700,60200,79300,42700,61000,60368.33,4.68,0,5,62733,61866,60733,59866,58733,62300,60300,121,18300,5000,46360,100,1,2425215,1460,6.68,0.34,12,0.00,9007.00,178249.00,230000,20230523,-73.83,51000,20230726,18.04,230000,-73.83,20230523,51000,18.04,20230726,230000,-73.83,20230523,51000,18.04,20230726,0.00,N,004890,5000,121 억,,113529,N,N,83,N,00,N
20230811,160153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61000,900,2,1.50,886382700,14567,133.19,60100,61600,59600,78100,42100,60100,60848.32,4.51,0,4091,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1479,6.77,0.34,12,0.60,9007.00,178249.00,230000,20230523,-73.48,51000,20230726,19.61,230000,-73.48,20230523,51000,19.61,20230726,230000,-73.48,20230523,51000,19.61,20230726,0.00,N,004890,5000,121 억,,109417,N,N,83,N,00,N
20230811,150153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61100,1000,2,1.66,825340000,13567,124.05,60100,61600,59600,78100,42100,60100,60834.38,4.51,0,3947,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1482,6.78,0.34,12,0.56,9007.00,178249.00,230000,20230523,-73.43,51000,20230726,19.80,230000,-73.43,20230523,51000,19.80,20230726,230000,-73.43,20230523,51000,19.80,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,140154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,61500,1400,2,2.33,755104300,12421,113.57,60100,61600,59600,78100,42100,60100,60792.55,4.51,0,3264,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1492,6.83,0.35,12,0.51,9007.00,178249.00,230000,20230523,-73.26,51000,20230726,20.59,230000,-73.26,20230523,51000,20.59,20230726,230000,-73.26,20230523,51000,20.59,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,130153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60500,400,2,0.67,336687200,5582,51.04,60100,60800,59600,78100,42100,60100,60316.59,4.51,0,1206,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1467,6.72,0.34,12,0.23,9007.00,178249.00,230000,20230523,-73.70,51000,20230726,18.63,230000,-73.70,20230523,51000,18.63,20230726,230000,-73.70,20230523,51000,18.63,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,120154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60200,100,2,0.17,245952600,4082,37.32,60100,60800,59600,78100,42100,60100,60252.96,4.51,0,1596,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1460,6.68,0.34,12,0.17,9007.00,178249.00,230000,20230523,-73.83,51000,20230726,18.04,230000,-73.83,20230523,51000,18.04,20230726,230000,-73.83,20230523,51000,18.04,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,110153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60200,100,2,0.17,212604000,3528,32.26,60100,60800,59600,78100,42100,60100,60261.90,4.51,0,1526,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1460,6.68,0.34,12,0.15,9007.00,178249.00,230000,20230523,-73.83,51000,20230726,18.04,230000,-73.83,20230523,51000,18.04,20230726,230000,-73.83,20230523,51000,18.04,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,100153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60500,400,2,0.67,110489200,1839,16.81,60100,60500,59600,78100,42100,60100,60081.13,4.51,0,320,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1467,6.72,0.34,12,0.08,9007.00,178249.00,230000,20230523,-73.70,51000,20230726,18.63,230000,-73.70,20230523,51000,18.63,20230726,230000,-73.70,20230523,51000,18.63,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230811,090154,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59600,-500,5,-0.83,6660600,111,1.01,60100,60100,59600,78100,42100,60100,60005.41,4.51,0,-105,61233,60666,59833,59266,58433,60950,59550,121,18000,5000,45670,100,1,2425215,1445,6.62,0.33,12,0.00,9007.00,178249.00,230000,20230523,-74.09,51000,20230726,16.86,230000,-74.09,20230523,51000,16.86,20230726,230000,-74.09,20230523,51000,16.86,20230726,0.00,N,004890,5000,121 억,,109417,N,N,3,N,00,N
20230810,160153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60100,800,2,1.35,653511600,10935,116.75,59000,60400,59000,77000,41600,59300,59762.98,4.34,70,3640,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1458,6.67,0.34,12,0.45,9007.00,178249.00,230000,20230523,-73.87,51000,20230726,17.84,230000,-73.87,20230523,51000,17.84,20230726,230000,-73.87,20230523,51000,17.84,20230726,0.00,N,004890,5000,121 억,,105299,N,N,3,N,00,N
20230810,150151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59600,300,2,0.51,562462500,9415,100.52,59000,60400,59000,77000,41600,59300,59741.10,4.34,70,3487,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1445,6.62,0.33,12,0.39,9007.00,178249.00,230000,20230523,-74.09,51000,20230726,16.86,230000,-74.09,20230523,51000,16.86,20230726,230000,-74.09,20230523,51000,16.86,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,140153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59600,300,2,0.51,485232100,8117,86.66,59000,60400,59000,77000,41600,59300,59779.73,4.34,70,3119,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1445,6.62,0.33,12,0.33,9007.00,178249.00,230000,20230523,-74.09,51000,20230726,16.86,230000,-74.09,20230523,51000,16.86,20230726,230000,-74.09,20230523,51000,16.86,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,130151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59600,300,2,0.51,438765400,7337,78.34,59000,60400,59000,77000,41600,59300,59801.74,4.34,70,3161,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1445,6.62,0.33,12,0.30,9007.00,178249.00,230000,20230523,-74.09,51000,20230726,16.86,230000,-74.09,20230523,51000,16.86,20230726,230000,-74.09,20230523,51000,16.86,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,120152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59800,500,2,0.84,375008500,6271,66.95,59000,60400,59000,77000,41600,59300,59800.43,4.34,70,3160,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1450,6.64,0.34,12,0.26,9007.00,178249.00,230000,20230523,-74.00,51000,20230726,17.25,230000,-74.00,20230523,51000,17.25,20230726,230000,-74.00,20230523,51000,17.25,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,110153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,60000,700,2,1.18,272685200,4566,48.75,59000,60400,59000,77000,41600,59300,59720.81,4.34,70,2459,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1455,6.66,0.34,12,0.19,9007.00,178249.00,230000,20230523,-73.91,51000,20230726,17.65,230000,-73.91,20230523,51000,17.65,20230726,230000,-73.91,20230523,51000,17.65,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,100153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,0,3,0.00,160099800,2691,28.73,59000,60000,59000,77000,41600,59300,59494.54,4.34,70,1213,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1438,6.58,0.33,12,0.11,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230810,090153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,-300,5,-0.51,15342600,260,2.78,59000,59100,59000,77000,41600,59300,59010.00,4.34,70,-26,60833,60066,59033,58266,57233,60450,58650,121,17700,5000,45060,100,1,2425215,1431,6.55,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,105299,N,N,53,N,00,N
20230809,160153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,400,2,0.68,554930700,9364,107.15,58600,59800,58000,76500,41300,58900,59262.14,4.28,0,1357,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1438,6.58,0.33,12,0.39,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,103874,N,N,53,N,00,N
20230809,150152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59200,300,2,0.51,530984100,8961,102.54,58600,59800,58000,76500,41300,58900,59255.01,4.28,0,1386,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1436,6.57,0.33,12,0.37,9007.00,178249.00,230000,20230523,-74.26,51000,20230726,16.08,230000,-74.26,20230523,51000,16.08,20230726,230000,-74.26,20230523,51000,16.08,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,140151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59400,500,2,0.85,473631700,7994,91.47,58600,59800,58000,76500,41300,58900,59248.40,4.28,0,1526,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1441,6.59,0.33,12,0.33,9007.00,178249.00,230000,20230523,-74.17,51000,20230726,16.47,230000,-74.17,20230523,51000,16.47,20230726,230000,-74.17,20230523,51000,16.47,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,130153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,400,2,0.68,337671200,5710,65.34,58600,59700,58000,76500,41300,58900,59136.81,4.28,0,503,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1438,6.58,0.33,12,0.24,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,120153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,400,2,0.68,241934800,4100,46.92,58600,59700,58000,76500,41300,58900,59008.49,4.28,0,366,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1438,6.58,0.33,12,0.17,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,110153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59200,300,2,0.51,118801100,2028,23.21,58600,59200,58000,76500,41300,58900,58580.42,4.28,0,250,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1436,6.57,0.33,12,0.08,9007.00,178249.00,230000,20230523,-74.26,51000,20230726,16.08,230000,-74.26,20230523,51000,16.08,20230726,230000,-74.26,20230523,51000,16.08,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,100151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58800,-100,5,-0.17,86402600,1479,16.92,58600,58900,58000,76500,41300,58900,58419.61,4.28,0,3,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1426,6.53,0.33,12,0.06,9007.00,178249.00,230000,20230523,-74.43,51000,20230726,15.29,230000,-74.43,20230523,51000,15.29,20230726,230000,-74.43,20230523,51000,15.29,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230809,090151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58500,-400,5,-0.68,8614300,147,1.68,58600,58700,58500,76500,41300,58900,58600.68,4.28,0,7,60166,59532,59066,58432,57966,59300,58200,121,17600,5000,44760,100,1,2425215,1419,6.49,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.57,51000,20230726,14.71,230000,-74.57,20230523,51000,14.71,20230726,230000,-74.57,20230523,51000,14.71,20230726,0.00,N,004890,5000,121 억,,103874,N,N,8,N,00,N
20230808,160153,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-400,5,-0.67,515845100,8739,101.94,59300,59700,58600,77000,41600,59300,59027.93,4.37,0,-1717,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1428,6.54,0.33,12,0.36,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,105900,N,N,8,N,00,N
20230808,150152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,-300,5,-0.51,472571400,8006,93.39,59300,59700,58600,77000,41600,59300,59027.15,4.37,0,-1582,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1431,6.55,0.33,12,0.33,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,140151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-400,5,-0.67,259100700,4403,51.36,59300,59300,58600,77000,41600,59300,58846.40,4.37,0,-863,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1428,6.54,0.33,12,0.18,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,130151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58800,-500,5,-0.84,212404000,3610,42.11,59300,59300,58600,77000,41600,59300,58837.67,4.37,0,-998,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1426,6.53,0.33,12,0.15,9007.00,178249.00,230000,20230523,-74.43,51000,20230726,15.29,230000,-74.43,20230523,51000,15.29,20230726,230000,-74.43,20230523,51000,15.29,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,120151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-400,5,-0.67,174775600,2970,34.64,59300,59300,58600,77000,41600,59300,58847.00,4.37,0,-888,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1428,6.54,0.33,12,0.12,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,110151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,-600,5,-1.01,142661800,2424,28.27,59300,59300,58600,77000,41600,59300,58853.88,4.37,0,-739,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1424,6.52,0.33,12,0.10,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,100151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58800,-500,5,-0.84,62218000,1055,12.31,59300,59300,58800,77000,41600,59300,58974.41,4.37,0,-231,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1426,6.53,0.33,12,0.04,9007.00,178249.00,230000,20230523,-74.43,51000,20230726,15.29,230000,-74.43,20230523,51000,15.29,20230726,230000,-74.43,20230523,51000,15.29,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230808,090152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,-300,5,-0.51,5158200,87,1.01,59300,59300,59000,77000,41600,59300,59289.66,4.37,0,-65,60766,60032,59066,58332,57366,60400,58700,121,17700,5000,45060,100,1,2425215,1431,6.55,0.33,12,0.00,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,105900,N,N,7,N,00,N
20230807,160150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59300,400,2,0.68,505632400,8572,109.69,58700,59800,58100,76500,41300,58900,58986.51,4.39,0,-135,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1438,6.58,0.33,12,0.35,9007.00,178249.00,230000,20230523,-74.22,51000,20230726,16.27,230000,-74.22,20230523,51000,16.27,20230726,230000,-74.22,20230523,51000,16.27,20230726,0.00,N,004890,5000,121 억,,106494,N,N,7,N,00,N
20230807,150149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59100,200,2,0.34,441938300,7496,95.92,58700,59800,58100,76500,41300,58900,58956.55,4.39,0,-125,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1433,6.56,0.33,12,0.31,9007.00,178249.00,230000,20230523,-74.30,51000,20230726,15.88,230000,-74.30,20230523,51000,15.88,20230726,230000,-74.30,20230523,51000,15.88,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,140152,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,100,2,0.17,399114000,6769,86.62,58700,59800,58100,76500,41300,58900,58962.03,4.39,0,-205,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1431,6.55,0.33,12,0.28,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,130150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,0,3,0.00,370857300,6289,80.47,58700,59800,58100,76500,41300,58900,58969.20,4.39,0,-194,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1428,6.54,0.33,12,0.26,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,120150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59500,600,2,1.02,338035200,5733,73.36,58700,59800,58100,76500,41300,58900,58963.06,4.39,0,-12,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1443,6.61,0.33,12,0.24,9007.00,178249.00,230000,20230523,-74.13,51000,20230726,16.67,230000,-74.13,20230523,51000,16.67,20230726,230000,-74.13,20230523,51000,16.67,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,110149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,0,3,0.00,206948300,3523,45.08,58700,59500,58100,76500,41300,58900,58742.07,4.39,0,-236,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1428,6.54,0.33,12,0.15,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,100151,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,-200,5,-0.34,121668900,2072,26.51,58700,59500,58100,76500,41300,58900,58720.51,4.39,0,-265,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1424,6.52,0.33,12,0.09,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230807,090149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,-200,5,-0.34,20016300,341,4.36,58700,58700,58500,76500,41300,58900,58698.83,4.39,0,-284,60366,59632,58866,58132,57366,59250,57750,121,17600,5000,44760,100,1,2425215,1424,6.52,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,106494,N,N,10,N,00,N
20230804,160150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-300,5,-0.51,459874600,7814,36.29,59500,59600,58100,76900,41500,59200,58852.04,4.45,0,-1432,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1428,6.54,0.33,12,0.32,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,107994,N,N,10,N,00,N
20230804,150150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-300,5,-0.51,404341500,6872,31.91,59500,59600,58100,76900,41500,59200,58838.98,4.45,0,-1215,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1428,6.54,0.33,12,0.28,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,140150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59100,-100,5,-0.17,358944900,6102,28.34,59500,59600,58100,76900,41500,59200,58824.14,4.45,0,-1106,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1433,6.56,0.33,12,0.25,9007.00,178249.00,230000,20230523,-74.30,51000,20230726,15.88,230000,-74.30,20230523,51000,15.88,20230726,230000,-74.30,20230523,51000,15.88,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,130150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,-500,5,-0.84,287434100,4886,22.69,59500,59600,58100,76900,41500,59200,58828.10,4.45,0,-1105,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1424,6.52,0.33,12,0.20,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,120150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59100,-100,5,-0.17,250020300,4249,19.73,59500,59600,58100,76900,41500,59200,58842.15,4.45,0,-1046,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1433,6.56,0.33,12,0.18,9007.00,178249.00,230000,20230523,-74.30,51000,20230726,15.88,230000,-74.30,20230523,51000,15.88,20230726,230000,-74.30,20230523,51000,15.88,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,110150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,-200,5,-0.34,207196400,3519,16.34,59500,59600,58100,76900,41500,59200,58879.34,4.45,0,-1130,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1431,6.55,0.33,12,0.15,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,100148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58900,-300,5,-0.51,107650900,1829,8.49,59500,59600,58100,76900,41500,59200,58857.79,4.45,0,-814,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1428,6.54,0.33,12,0.08,9007.00,178249.00,230000,20230523,-74.39,51000,20230726,15.49,230000,-74.39,20230523,51000,15.49,20230726,230000,-74.39,20230523,51000,15.49,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230804,090149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59200,0,3,0.00,19179600,323,1.50,59500,59600,59200,76900,41500,59200,59379.57,4.45,0,-254,61400,60300,58600,57500,55800,60850,58050,121,17700,5000,44990,100,1,2425215,1436,6.57,0.33,12,0.01,9007.00,178249.00,230000,20230523,-74.26,51000,20230726,16.08,230000,-74.26,20230523,51000,16.08,20230726,230000,-74.26,20230523,51000,16.08,20230726,0.00,N,004890,5000,121 억,,107994,N,N,2,N,00,N
20230803,160149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59200,1100,2,1.89,1256358200,21411,139.33,58100,59700,56900,75500,40700,58100,58678.14,4.33,0,2644,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1436,6.57,0.33,12,0.88,9007.00,178249.00,230000,20230523,-74.26,51000,20230726,16.08,230000,-74.26,20230523,51000,16.08,20230726,230000,-74.26,20230523,51000,16.08,20230726,0.00,N,004890,5000,121 억,,105030,N,N,2,N,00,N
20230803,150150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58600,500,2,0.86,1222385600,20835,135.58,58100,59700,56900,75500,40700,58100,58669.82,4.33,0,2735,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1421,6.51,0.33,12,0.86,9007.00,178249.00,230000,20230523,-74.52,51000,20230726,14.90,230000,-74.52,20230523,51000,14.90,20230726,230000,-74.52,20230523,51000,14.90,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,140147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,600,2,1.03,1058219900,18042,117.41,58100,59700,56900,75500,40700,58100,58653.14,4.33,0,2846,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1424,6.52,0.33,12,0.74,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,130150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58600,500,2,0.86,989130800,16866,109.75,58100,59700,56900,75500,40700,58100,58646.44,4.33,0,3063,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1421,6.51,0.33,12,0.70,9007.00,178249.00,230000,20230523,-74.52,51000,20230726,14.90,230000,-74.52,20230523,51000,14.90,20230726,230000,-74.52,20230523,51000,14.90,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,120149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58700,600,2,1.03,958790700,16349,106.39,58100,59700,56900,75500,40700,58100,58645.22,4.33,0,3105,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1424,6.52,0.33,12,0.67,9007.00,178249.00,230000,20230523,-74.48,51000,20230726,15.10,230000,-74.48,20230523,51000,15.10,20230726,230000,-74.48,20230523,51000,15.10,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,110148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58500,400,2,0.69,832409600,14190,92.34,58100,59700,56900,75500,40700,58100,58661.71,4.33,0,2780,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1419,6.49,0.33,12,0.59,9007.00,178249.00,230000,20230523,-74.57,51000,20230726,14.71,230000,-74.57,20230523,51000,14.71,20230726,230000,-74.57,20230523,51000,14.71,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,100148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,59000,900,2,1.55,633719300,10816,70.38,58100,59700,56900,75500,40700,58100,58590.91,4.33,0,2439,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1431,6.55,0.33,12,0.45,9007.00,178249.00,230000,20230523,-74.35,51000,20230726,15.69,230000,-74.35,20230523,51000,15.69,20230726,230000,-74.35,20230523,51000,15.69,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230803,090148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57600,-500,5,-0.86,17991600,310,2.02,58100,58100,57600,75500,40700,58100,58037.42,4.33,0,-167,60033,59066,58033,57066,56033,59550,57550,121,17400,5000,44150,100,1,2425215,1397,6.40,0.32,12,0.01,9007.00,178249.00,230000,20230523,-74.96,51000,20230726,12.94,230000,-74.96,20230523,51000,12.94,20230726,230000,-74.96,20230523,51000,12.94,20230726,0.00,N,004890,5000,121 억,,105030,N,N,9,N,00,N
20230802,160148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58100,900,2,1.57,888774700,15312,107.77,57200,59000,57000,74300,40100,57200,58044.25,4.21,0,2754,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1409,6.45,0.33,12,0.63,9007.00,178249.00,230000,20230523,-74.74,51000,20230726,13.92,230000,-74.74,20230523,51000,13.92,20230726,230000,-74.74,20230523,51000,13.92,20230726,0.00,N,004890,5000,121 억,,102143,N,N,9,N,00,N
20230802,150149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57900,700,2,1.22,825860500,14229,100.15,57200,59000,57000,74300,40100,57200,58040.66,4.21,0,2473,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1404,6.43,0.32,12,0.59,9007.00,178249.00,230000,20230523,-74.83,51000,20230726,13.53,230000,-74.83,20230523,51000,13.53,20230726,230000,-74.83,20230523,51000,13.53,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,140150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57500,300,2,0.52,780244400,13441,94.60,57200,59000,57000,74300,40100,57200,58049.58,4.21,0,2508,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1394,6.38,0.32,12,0.55,9007.00,178249.00,230000,20230523,-75.00,51000,20230726,12.75,230000,-75.00,20230523,51000,12.75,20230726,230000,-75.00,20230523,51000,12.75,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,130148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57700,500,2,0.87,704665300,12131,85.38,57200,59000,57000,74300,40100,57200,58087.98,4.21,0,2288,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1399,6.41,0.32,12,0.50,9007.00,178249.00,230000,20230523,-74.91,51000,20230726,13.14,230000,-74.91,20230523,51000,13.14,20230726,230000,-74.91,20230523,51000,13.14,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,120148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58000,800,2,1.40,602600100,10362,72.93,57200,59000,57000,74300,40100,57200,58154.81,4.21,0,2142,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1407,6.44,0.33,12,0.43,9007.00,178249.00,230000,20230523,-74.78,51000,20230726,13.73,230000,-74.78,20230523,51000,13.73,20230726,230000,-74.78,20230523,51000,13.73,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,110148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,58500,1300,2,2.27,509682600,8764,61.68,57200,59000,57000,74300,40100,57200,58156.39,4.21,0,2118,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1419,6.49,0.33,12,0.36,9007.00,178249.00,230000,20230523,-74.57,51000,20230726,14.71,230000,-74.57,20230523,51000,14.71,20230726,230000,-74.57,20230523,51000,14.71,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,100148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57800,600,2,1.05,188883700,3284,23.11,57200,58200,57000,74300,40100,57200,57516.35,4.21,0,1170,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1402,6.42,0.32,12,0.14,9007.00,178249.00,230000,20230523,-74.87,51000,20230726,13.33,230000,-74.87,20230523,51000,13.33,20230726,230000,-74.87,20230523,51000,13.33,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230802,090150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57000,-200,5,-0.35,6731800,118,0.83,57200,57200,57000,74300,40100,57200,57049.15,4.21,0,-52,58466,57832,56866,56232,55266,58150,56550,121,17100,5000,43470,100,1,2425215,1382,6.33,0.32,12,0.00,9007.00,178249.00,230000,20230523,-75.22,51000,20230726,11.76,230000,-75.22,20230523,51000,11.76,20230726,230000,-75.22,20230523,51000,11.76,20230726,0.00,N,004890,5000,121 억,,102143,N,N,13,N,00,N
20230801,160149,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57200,600,2,1.06,805549600,14152,100.28,57000,57500,55900,73500,39700,56600,56925.86,4.18,0,731,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1387,6.35,0.32,12,0.58,9007.00,178249.00,230000,20230523,-75.13,51000,20230726,12.16,230000,-75.13,20230523,51000,12.16,20230726,230000,-75.13,20230523,51000,12.16,20230726,0.00,N,004890,5000,121 억,,101446,N,N,13,N,00,N
20230801,150147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,300,2,0.53,783346400,13763,97.53,57000,57500,55900,73500,39700,56600,56921.51,4.18,0,627,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1380,6.32,0.32,12,0.57,9007.00,178249.00,230000,20230523,-75.26,51000,20230726,11.57,230000,-75.26,20230523,51000,11.57,20230726,230000,-75.26,20230523,51000,11.57,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,140150,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,100,2,0.18,702369200,12343,87.46,57000,57500,55900,73500,39700,56600,56909.26,4.18,0,166,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1375,6.30,0.32,12,0.51,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,130148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56900,300,2,0.53,559731400,9836,69.70,57000,57500,55900,73500,39700,56600,56912.76,4.18,0,-402,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1380,6.32,0.32,12,0.41,9007.00,178249.00,230000,20230523,-75.26,51000,20230726,11.57,230000,-75.26,20230523,51000,11.57,20230726,230000,-75.26,20230523,51000,11.57,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,120148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56800,200,2,0.35,471214700,8281,58.68,57000,57500,55900,73500,39700,56600,56910.62,4.18,0,-200,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1378,6.31,0.32,12,0.34,9007.00,178249.00,230000,20230523,-75.30,51000,20230726,11.37,230000,-75.30,20230523,51000,11.37,20230726,230000,-75.30,20230523,51000,11.37,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,110147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57300,700,2,1.24,331528500,5825,41.28,57000,57500,55900,73500,39700,56600,56925.96,4.18,0,-280,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1390,6.36,0.32,12,0.24,9007.00,178249.00,230000,20230523,-75.09,51000,20230726,12.35,230000,-75.09,20230523,51000,12.35,20230726,230000,-75.09,20230523,51000,12.35,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,100148,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,57100,500,2,0.88,167482900,2950,20.90,57000,57200,55900,73500,39700,56600,56786.51,4.18,0,-398,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1385,6.34,0.32,12,0.12,9007.00,178249.00,230000,20230523,-75.17,51000,20230726,11.96,230000,-75.17,20230523,51000,11.96,20230726,230000,-75.17,20230523,51000,11.96,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N
20230801,090147,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,56700,100,2,0.18,30509500,537,3.81,57000,57000,56700,73500,39700,56600,56942.14,4.18,0,-143,58533,57566,56033,55066,53533,58050,55550,121,16900,5000,43010,100,1,2425215,1375,6.30,0.32,12,0.02,9007.00,178249.00,230000,20230523,-75.35,51000,20230726,11.18,230000,-75.35,20230523,51000,11.18,20230726,230000,-75.35,20230523,51000,11.18,20230726,0.00,N,004890,5000,121 억,,101446,N,N,17,N,00,N