KissMeData/084010/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	-570	5	-4.33	241898490	18768	223.85	13150	13150	12600	17120	9220	13170	12888.88	7.20	0	-4195	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3105	2.47	0.39	12	0.08	5095.00	32452.00	15100	20220916	-16.56	10100	20230103	24.75	14850	-15.15	20230221	10100	24.75	20230103	15100	-16.56	20220916	10100	24.75	20230103	0.27	N	084010	1000	246 억	1774759	N	N	100	N	N
3	20230831	150847	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	-420	5	-3.19	213923350	16557	197.48	13150	13150	12730	17120	9220	13170	12920.42	7.20	0	-4661	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3142	2.50	0.39	12	0.07	5095.00	32452.00	15100	20220916	-15.56	10100	20230103	26.24	14850	-14.14	20230221	10100	26.24	20230103	15100	-15.56	20220916	10100	26.24	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
4	20230831	140940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-290	5	-2.20	172587530	13329	158.98	13150	13150	12840	17120	9220	13170	12948.27	7.20	0	-4136	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3174	2.53	0.40	12	0.05	5095.00	32452.00	15100	20220916	-14.70	10100	20230103	27.52	14850	-13.27	20230221	10100	27.52	20230103	15100	-14.70	20220916	10100	27.52	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
5	20230831	130908	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-280	5	-2.13	129748270	10000	119.27	13150	13150	12890	17120	9220	13170	12974.83	7.20	0	-2556	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3177	2.53	0.40	12	0.04	5095.00	32452.00	15100	20220916	-14.64	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	15100	-14.64	20220916	10100	27.62	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
6	20230831	120931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-220	5	-1.67	104223930	8024	95.71	13150	13150	12920	17120	9220	13170	12989.02	7.20	0	-1494	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3192	2.54	0.40	12	0.03	5095.00	32452.00	15100	20220916	-14.24	10100	20230103	28.22	14850	-12.79	20230221	10100	28.22	20230103	15100	-14.24	20220916	10100	28.22	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
7	20230831	111313	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-220	5	-1.67	82202350	6323	75.42	13150	13150	12940	17120	9220	13170	13000.53	7.20	0	-1157	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3192	2.54	0.40	12	0.03	5095.00	32452.00	15100	20220916	-14.24	10100	20230103	28.22	14850	-12.79	20230221	10100	28.22	20230103	15100	-14.24	20220916	10100	28.22	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
8	20230831	101013	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-180	5	-1.37	40161530	3082	36.76	13150	13150	12990	17120	9220	13170	13031.00	7.20	0	-548	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3202	2.55	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.97	10100	20230103	28.61	14850	-12.53	20230221	10100	28.61	20230103	15100	-13.97	20220916	10100	28.61	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
9	20230831	090848	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-70	5	-0.53	1599970	122	1.46	13150	13150	13100	17120	9220	13170	13114.51	7.20	0	-89	13436	13302	13096	12962	12756	13370	13030	246	3950	1000	9480	10	1	24646734	3229	2.57	0.40	12	0.00	5095.00	32452.00	15100	20220916	-13.25	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	15100	-13.25	20220916	10100	29.70	20230103	0.27	N	084010	1000	246 억	1774759	N	N	6	N	N
10	20230830	160705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	150	2	1.15	109744450	8381	56.15	13000	13230	12890	16920	9120	13020	13094.29	7.21	0	-2332	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3246	2.58	0.41	12	0.03	5095.00	32452.00	15100	20220916	-12.78	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	15100	-12.78	20220916	10100	30.40	20230103	0.27	N	084010	1000	246 억	1777029	N	N	6	N	N
11	20230830	150829	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	130	2	1.00	101117020	7723	51.74	13000	13230	12890	16920	9120	13020	13092.97	7.21	0	-2353	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3241	2.58	0.41	12	0.03	5095.00	32452.00	15100	20220916	-12.91	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	15100	-12.91	20220916	10100	30.20	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
12	20230830	140906	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	70	2	0.54	86575930	6617	44.33	13000	13230	12890	16920	9120	13020	13083.86	7.21	0	-2099	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3226	2.57	0.40	12	0.03	5095.00	32452.00	15100	20220916	-13.31	10100	20230103	29.60	14850	-11.85	20230221	10100	29.60	20230103	15100	-13.31	20220916	10100	29.60	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
13	20230830	130855	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	80	2	0.61	73071730	5589	37.44	13000	13230	12890	16920	9120	13020	13074.20	7.21	0	-1661	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3229	2.57	0.40	12	0.02	5095.00	32452.00	15100	20220916	-13.25	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	15100	-13.25	20220916	10100	29.70	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
14	20230830	120909	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	100	2	0.77	59005900	4520	30.28	13000	13230	12890	16920	9120	13020	13054.40	7.21	0	-1315	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3234	2.58	0.40	12	0.02	5095.00	32452.00	15100	20220916	-13.11	10100	20230103	29.90	14850	-11.65	20230221	10100	29.90	20230103	15100	-13.11	20220916	10100	29.90	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
15	20230830	111305	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	80	2	0.61	44346210	3402	22.79	13000	13230	12890	16920	9120	13020	13035.34	7.21	0	-631	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3229	2.57	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.25	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	15100	-13.25	20220916	10100	29.70	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
16	20230830	100936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-10	5	-0.08	29655640	2281	15.28	13000	13230	12890	16920	9120	13020	13001.16	7.21	0	-289	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3207	2.55	0.40	12	0.01	5095.00	32452.00	15100	20220916	-13.84	10100	20230103	28.81	14850	-12.39	20230221	10100	28.81	20230103	15100	-13.84	20220916	10100	28.81	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
17	20230830	090835	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	180	2	1.38	547600	42	0.28	13000	13230	13000	16920	9120	13020	13038.10	7.21	0	-3	13320	13170	13040	12890	12760	13105	12825	246	3900	1000	9370	10	1	24646734	3253	2.59	0.41	12	0.00	5095.00	32452.00	15100	20220916	-12.58	10100	20230103	30.69	14850	-11.11	20230221	10100	30.69	20230103	15100	-12.58	20220916	10100	30.69	20230103	0.27	N	084010	1000	246 억	1777029	N	N	15	N	N
18	20230829	160700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	-80	5	-0.61	194720670	14874	79.95	13150	13190	12910	17030	9170	13100	13091.35	7.21	0	-1222	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3209	2.56	0.40	12	0.06	5095.00	32452.00	15400	20220826	-15.45	10100	20230103	28.91	14850	-12.32	20230221	10100	28.91	20230103	15100	-13.77	20220916	10100	28.91	20230103	0.27	N	084010	1000	246 억	1778246	N	N	15	N	N
19	20230829	150834	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-70	5	-0.53	182207350	13913	74.78	13150	13190	12910	17030	9170	13100	13096.19	7.21	0	-1109	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3211	2.56	0.40	12	0.06	5095.00	32452.00	15400	20220826	-15.39	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	15100	-13.71	20220916	10100	29.01	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
20	20230829	140939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-60	5	-0.46	171404470	13085	70.33	13150	13190	12910	17030	9170	13100	13099.31	7.21	0	-553	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3214	2.56	0.40	12	0.05	5095.00	32452.00	15400	20220826	-15.32	10100	20230103	29.11	14850	-12.19	20230221	10100	29.11	20230103	15100	-13.64	20220916	10100	29.11	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
21	20230829	130853	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-10	5	-0.08	109804760	8366	44.97	13150	13190	12910	17030	9170	13100	13125.12	7.21	0	-176	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3226	2.57	0.40	12	0.03	5095.00	32452.00	15400	20220826	-15.00	10100	20230103	29.60	14850	-11.85	20230221	10100	29.60	20230103	15100	-13.31	20220916	10100	29.60	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
22	20230829	120925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	50	2	0.38	69947440	5329	28.64	13150	13190	12910	17030	9170	13100	13125.81	7.21	0	532	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3241	2.58	0.41	12	0.02	5095.00	32452.00	15400	20220826	-14.61	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	15100	-12.91	20220916	10100	30.20	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
23	20230829	111518	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	50	2	0.38	54183050	4131	22.20	13150	13190	12910	17030	9170	13100	13116.21	7.21	0	441	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3241	2.58	0.41	12	0.02	5095.00	32452.00	15400	20220826	-14.61	10100	20230103	30.20	14850	-11.45	20230221	10100	30.20	20230103	15100	-12.91	20220916	10100	30.20	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
24	20230829	101007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	30	2	0.23	37935200	2895	15.56	13150	13190	12910	17030	9170	13100	13103.70	7.21	0	44	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3236	2.58	0.40	12	0.01	5095.00	32452.00	15400	20220826	-14.74	10100	20230103	30.00	14850	-11.58	20230221	10100	30.00	20230103	15100	-13.05	20220916	10100	30.00	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
25	20230829	090647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-40	5	-0.31	2745370	209	1.12	13150	13150	13060	17030	9170	13100	13135.74	7.21	0	-131	13486	13292	13036	12842	12586	13390	12940	246	3930	1000	9430	10	1	24646734	3219	2.56	0.40	12	0.00	5095.00	32452.00	15400	20220826	-15.19	10100	20230103	29.31	14850	-12.05	20230221	10100	29.31	20230103	15100	-13.51	20220916	10100	29.31	20230103	0.27	N	084010	1000	246 억	1778246	N	N	9	N	N
26	20230828	160641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	190	2	1.47	242503210	18605	50.78	12820	13230	12780	16780	9040	12910	13034.30	7.20	0	8056	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3229	2.57	0.40	12	0.08	5095.00	32452.00	15400	20220826	-14.94	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	15100	-13.25	20220916	10100	29.70	20230103	0.29	N	084010	1000	246 억	1773924	N	N	9	N	N
27	20230828	150649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	200	2	1.55	196730990	15111	41.25	12820	13230	12780	16780	9040	12910	13019.06	7.20	0	8146	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3231	2.57	0.40	12	0.06	5095.00	32452.00	15400	20220826	-14.87	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	15100	-13.18	20220916	10100	29.80	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
28	20230828	140649	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	180	2	1.39	188182450	14458	39.46	12820	13230	12780	16780	9040	12910	13015.80	7.20	0	7965	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3226	2.57	0.40	12	0.06	5095.00	32452.00	15400	20220826	-15.00	10100	20230103	29.60	14850	-11.85	20230221	10100	29.60	20230103	15100	-13.31	20220916	10100	29.60	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
29	20230828	130654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	170	2	1.32	105466210	8154	22.26	12820	13130	12780	16780	9040	12910	12934.29	7.20	0	3729	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3224	2.57	0.40	12	0.03	5095.00	32452.00	15400	20220826	-15.06	10100	20230103	29.50	14850	-11.92	20230221	10100	29.50	20230103	15100	-13.38	20220916	10100	29.50	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
30	20230828	120648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	110	2	0.85	85414060	6616	18.06	12820	13130	12780	16780	9040	12910	12910.23	7.20	0	2387	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3209	2.56	0.40	12	0.03	5095.00	32452.00	15400	20220826	-15.45	10100	20230103	28.91	14850	-12.32	20230221	10100	28.91	20230103	15100	-13.77	20220916	10100	28.91	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
31	20230828	110642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	90	2	0.70	75648930	5865	16.01	12820	13130	12780	16780	9040	12910	12898.37	7.20	0	1972	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3204	2.55	0.40	12	0.02	5095.00	32452.00	15400	20220826	-15.58	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	15100	-13.91	20220916	10100	28.71	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
32	20230828	100637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-30	5	-0.23	58929520	4577	12.49	12820	13130	12780	16780	9040	12910	12875.14	7.20	0	1364	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3174	2.53	0.40	12	0.02	5095.00	32452.00	15400	20220826	-16.36	10100	20230103	27.52	14850	-13.27	20230221	10100	27.52	20230103	15100	-14.70	20220916	10100	27.52	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
33	20230828	090648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-10	5	-0.08	21881750	1693	4.62	12820	13130	12820	16780	9040	12910	12924.84	7.20	0	53	13083	12996	12843	12756	12603	13040	12800	246	3870	1000	9290	10	1	24646734	3179	2.53	0.40	12	0.01	5095.00	32452.00	15400	20220826	-16.23	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	15100	-14.57	20220916	10100	27.72	20230103	0.29	N	084010	1000	246 억	1773924	N	N	19	N	N
34	20230825	160644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	160	2	1.25	470160670	36635	213.73	12690	12930	12690	16570	8930	12750	12833.65	7.18	0	4635	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3182	2.53	0.40	12	0.15	5095.00	32452.00	15400	20220826	-16.17	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	15400	-16.17	20220826	10100	27.82	20230103	0.29	N	084010	1000	246 억	1768626	N	N	19	N	N
35	20230825	150647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	70	2	0.55	462943980	36075	210.46	12690	12930	12690	16570	8930	12750	12832.82	7.18	0	4674	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3160	2.52	0.40	12	0.15	5095.00	32452.00	15400	20220826	-16.75	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	15400	-16.75	20220826	10100	26.93	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
36	20230825	140645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	90	2	0.71	430088810	33519	195.55	12690	12930	12690	16570	8930	12750	12831.19	7.18	0	5304	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3165	2.52	0.40	12	0.14	5095.00	32452.00	15400	20220826	-16.62	10100	20230103	27.13	14850	-13.54	20230221	10100	27.13	20230103	15400	-16.62	20220826	10100	27.13	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
37	20230825	130643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	50	2	0.39	399953610	31170	181.84	12690	12930	12690	16570	8930	12750	12831.36	7.18	0	5129	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3155	2.51	0.39	12	0.13	5095.00	32452.00	15400	20220826	-16.88	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	15400	-16.88	20220826	10100	26.73	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
38	20230825	120642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	60	2	0.47	321386700	25031	146.03	12690	12930	12690	16570	8930	12750	12839.55	7.18	0	5087	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3157	2.51	0.39	12	0.10	5095.00	32452.00	15400	20220826	-16.82	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	15400	-16.82	20220826	10100	26.83	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
39	20230825	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	100	2	0.78	259341520	20190	117.79	12690	12930	12690	16570	8930	12750	12845.05	7.18	0	5211	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3167	2.52	0.40	12	0.08	5095.00	32452.00	15400	20220826	-16.56	10100	20230103	27.23	14850	-13.47	20230221	10100	27.23	20230103	15400	-16.56	20220826	10100	27.23	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
40	20230825	100645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	120	2	0.94	168830760	13143	76.68	12690	12930	12690	16570	8930	12750	12845.68	7.18	0	4817	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3172	2.53	0.40	12	0.05	5095.00	32452.00	15400	20220826	-16.43	10100	20230103	27.43	14850	-13.33	20230221	10100	27.43	20230103	15400	-16.43	20220826	10100	27.43	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
41	20230825	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	0	3	0.00	852330	67	0.39	12690	12750	12690	16570	8930	12750	12721.34	7.18	0	-9	13056	12902	12756	12602	12456	12980	12680	246	3820	1000	9180	10	1	24646734	3142	2.50	0.39	12	0.00	5095.00	32452.00	15400	20220826	-17.21	10100	20230103	26.24	14850	-14.14	20230221	10100	26.24	20230103	15400	-17.21	20220826	10100	26.24	20230103	0.29	N	084010	1000	246 억	1768626	N	N	0	N	N
42	20230824	160638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	50	2	0.39	219013790	17139	130.89	12700	12910	12610	16510	8890	12700	12778.68	7.17	0	2157	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3142	2.50	0.39	12	0.07	5095.00	32452.00	15400	20220826	-17.21	10100	20230103	26.24	14850	-14.14	20230221	10100	26.24	20230103	15400	-17.21	20220826	10100	26.24	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
43	20230824	150637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	160	2	1.26	205197880	16054	122.61	12700	12910	12610	16510	8890	12700	12781.73	7.17	0	2123	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3170	2.52	0.40	12	0.07	5095.00	32452.00	15400	20220826	-16.49	10100	20230103	27.33	14850	-13.40	20230221	10100	27.33	20230103	15400	-16.49	20220826	10100	27.33	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
44	20230824	140638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	170	2	1.34	172759040	13521	103.26	12700	12910	12610	16510	8890	12700	12777.09	7.17	0	2061	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3172	2.53	0.40	12	0.05	5095.00	32452.00	15400	20220826	-16.43	10100	20230103	27.43	14850	-13.33	20230221	10100	27.43	20230103	15400	-16.43	20220826	10100	27.43	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
45	20230824	130643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	190	2	1.50	137970560	10805	82.52	12700	12910	12610	16510	8890	12700	12769.14	7.17	0	214	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3177	2.53	0.40	12	0.04	5095.00	32452.00	15400	20220826	-16.30	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	15400	-16.30	20220826	10100	27.62	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
46	20230824	120642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	80	2	0.63	50012410	3919	29.93	12700	12870	12610	16510	8890	12700	12761.52	7.17	0	-385	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3150	2.51	0.39	12	0.02	5095.00	32452.00	15400	20220826	-17.01	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	15400	-17.01	20220826	10100	26.53	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
47	20230824	110640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	100	2	0.79	39520060	3098	23.66	12700	12870	12610	16510	8890	12700	12756.64	7.17	0	-17	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3155	2.51	0.39	12	0.01	5095.00	32452.00	15400	20220826	-16.88	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	15400	-16.88	20220826	10100	26.73	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
48	20230824	100638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	30	2	0.24	12546980	986	7.53	12700	12760	12610	16510	8890	12700	12725.13	7.17	0	-389	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3138	2.50	0.39	12	0.00	5095.00	32452.00	15400	20220826	-17.34	10100	20230103	26.04	14850	-14.28	20230221	10100	26.04	20230103	15400	-17.34	20220826	10100	26.04	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
49	20230824	090640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	0	3	0.00	1892630	149	1.14	12700	12720	12610	16510	8890	12700	12702.21	7.17	0	-21	13093	12896	12713	12516	12333	12995	12615	246	3810	1000	9140	10	1	24646734	3130	2.49	0.39	12	0.00	5095.00	32452.00	15400	20220826	-17.53	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15400	-17.53	20220826	10100	25.74	20230103	0.29	N	084010	1000	246 억	1766228	N	N	0	N	N
50	20230823	160636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	40	2	0.32	166936970	13077	70.42	12600	12910	12530	16450	8870	12660	12765.69	7.17	0	-1557	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3130	2.49	0.39	12	0.05	5095.00	32452.00	15400	20220826	-17.53	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15400	-17.53	20220826	10100	25.74	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
51	20230823	150637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12630	-30	5	-0.24	162138860	12698	68.38	12600	12910	12530	16450	8870	12660	12768.85	7.17	0	-1483	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3113	2.48	0.39	12	0.05	5095.00	32452.00	15400	20220826	-17.99	10100	20230103	25.05	14850	-14.95	20230221	10100	25.05	20230103	15400	-17.99	20220826	10100	25.05	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
52	20230823	140641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	60	2	0.47	142934400	11182	60.22	12600	12910	12530	16450	8870	12660	12782.54	7.17	0	-713	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3135	2.50	0.39	12	0.05	5095.00	32452.00	15400	20220826	-17.40	10100	20230103	25.94	14850	-14.34	20230221	10100	25.94	20230103	15400	-17.40	20220826	10100	25.94	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
53	20230823	130636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	150	2	1.18	111510630	8720	46.96	12600	12910	12530	16450	8870	12660	12787.92	7.17	0	-393	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3157	2.51	0.39	12	0.04	5095.00	32452.00	15400	20220826	-16.82	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	15400	-16.82	20220826	10100	26.83	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
54	20230823	120641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	170	2	1.34	95054610	7436	40.04	12600	12910	12530	16450	8870	12660	12783.03	7.17	0	231	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3162	2.52	0.40	12	0.03	5095.00	32452.00	15400	20220826	-16.69	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	15400	-16.69	20220826	10100	27.03	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
55	20230823	110637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	120	2	0.95	78500080	6136	33.04	12600	12910	12530	16450	8870	12660	12793.36	7.17	0	-518	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3150	2.51	0.39	12	0.02	5095.00	32452.00	15400	20220826	-17.01	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	15400	-17.01	20220826	10100	26.53	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
56	20230823	100637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	120	2	0.95	21991750	1738	9.36	12600	12800	12530	16450	8870	12660	12653.48	7.17	0	406	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3150	2.51	0.39	12	0.01	5095.00	32452.00	15400	20220826	-17.01	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	15400	-17.01	20220826	10100	26.53	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
57	20230823	090642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12530	-130	5	-1.03	4245610	338	1.82	12600	12600	12530	16450	8870	12660	12560.98	7.17	0	106	13313	12986	12643	12316	11973	12815	12145	246	3790	1000	9110	10	1	24646734	3088	2.46	0.39	12	0.00	5095.00	32452.00	15400	20220826	-18.64	10100	20230103	24.06	14850	-15.62	20230221	10100	24.06	20230103	15400	-18.64	20220826	10100	24.06	20230103	0.29	N	084010	1000	246 억	1767626	N	N	0	N	N
58	20230822	160633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	110	2	0.88	237018460	18559	74.27	12690	12970	12300	16310	8790	12550	12771.10	7.17	0	-455	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3120	2.48	0.39	12	0.08	5095.00	32452.00	15500	20220819	-18.32	10100	20230103	25.35	14850	-14.75	20230221	10100	25.35	20230103	15400	-17.79	20220826	10100	25.35	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
59	20230822	150635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12790	240	2	1.91	213989420	16740	66.99	12690	12970	12300	16310	8790	12550	12783.12	7.17	0	855	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3152	2.51	0.39	12	0.07	5095.00	32452.00	15500	20220819	-17.48	10100	20230103	26.63	14850	-13.87	20230221	10100	26.63	20230103	15400	-16.95	20220826	10100	26.63	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
60	20230822	140638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12670	120	2	0.96	211010980	16507	66.05	12690	12970	12300	16310	8790	12550	12783.12	7.17	0	904	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3123	2.49	0.39	12	0.07	5095.00	32452.00	15500	20220819	-18.26	10100	20230103	25.45	14850	-14.68	20230221	10100	25.45	20230103	15400	-17.73	20220826	10100	25.45	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
61	20230822	130633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	280	2	2.23	162836070	12702	50.83	12690	12970	12550	16310	8790	12550	12819.72	7.17	0	2180	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3162	2.52	0.40	12	0.05	5095.00	32452.00	15500	20220819	-17.23	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	15400	-16.69	20220826	10100	27.03	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
62	20230822	120624	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	280	2	2.23	148111550	11554	46.23	12690	12970	12550	16310	8790	12550	12819.07	7.17	0	2865	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3162	2.52	0.40	12	0.05	5095.00	32452.00	15500	20220819	-17.23	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	15400	-16.69	20220826	10100	27.03	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
63	20230822	110632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	270	2	2.15	119447050	9319	37.29	12690	12970	12550	16310	8790	12550	12817.58	7.17	0	3122	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3160	2.52	0.40	12	0.04	5095.00	32452.00	15500	20220819	-17.29	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	15400	-16.75	20220826	10100	26.93	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
64	20230822	100628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	310	2	2.47	59635630	4639	18.56	12690	12970	12550	16310	8790	12550	12855.28	7.17	0	1615	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3170	2.52	0.40	12	0.02	5095.00	32452.00	15500	20220819	-17.03	10100	20230103	27.33	14850	-13.40	20230221	10100	27.33	20230103	15400	-16.49	20220826	10100	27.33	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
65	20230822	090633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12570	20	2	0.16	3595430	286	1.14	12690	12690	12550	16310	8790	12550	12571.43	7.17	0	30	13016	12782	12666	12432	12316	12725	12375	246	3760	1000	9030	10	1	24646734	3098	2.47	0.39	12	0.00	5095.00	32452.00	15500	20220819	-18.90	10100	20230103	24.46	14850	-15.35	20230221	10100	24.46	20230103	15400	-18.38	20220826	10100	24.46	20230103	0.30	N	084010	1000	246 억	1766506	N	N	8	N	N
66	20230821	160630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12550	50	2	0.40	318517760	24954	86.94	12700	12900	12550	16250	8750	12500	12764.20	7.19	0	-6477	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3093	2.46	0.39	12	0.10	5095.00	32452.00	15600	20220818	-19.55	10100	20230103	24.26	14850	-15.49	20230221	10100	24.26	20230103	15400	-18.51	20220826	10100	24.26	20230103	0.29	N	084010	1000	246 억	1771491	N	N	8	N	N
67	20230821	150635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	330	2	2.64	281843130	22081	76.93	12700	12900	12560	16250	8750	12500	12764.06	7.19	0	-5256	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3162	2.52	0.40	12	0.09	5095.00	32452.00	15600	20220818	-17.76	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	15400	-16.69	20220826	10100	27.03	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
68	20230821	140632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	340	2	2.72	194797630	15302	53.31	12700	12840	12560	16250	8750	12500	12730.21	7.19	0	-776	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3165	2.52	0.40	12	0.06	5095.00	32452.00	15600	20220818	-17.69	10100	20230103	27.13	14850	-13.54	20230221	10100	27.13	20230103	15400	-16.62	20220826	10100	27.13	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
69	20230821	130638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	250	2	2.00	148321640	11671	40.66	12700	12820	12560	16250	8750	12500	12708.56	7.19	0	-447	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3142	2.50	0.39	12	0.05	5095.00	32452.00	15600	20220818	-18.27	10100	20230103	26.24	14850	-14.14	20230221	10100	26.24	20230103	15400	-17.21	20220826	10100	26.24	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
70	20230821	120635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	240	2	1.92	123485620	9718	33.86	12700	12820	12560	16250	8750	12500	12706.90	7.19	0	-179	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3140	2.50	0.39	12	0.04	5095.00	32452.00	15600	20220818	-18.33	10100	20230103	26.14	14850	-14.21	20230221	10100	26.14	20230103	15400	-17.27	20220826	10100	26.14	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
71	20230821	110631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	200	2	1.60	104894760	8255	28.76	12700	12820	12560	16250	8750	12500	12706.82	7.19	0	-157	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3130	2.49	0.39	12	0.03	5095.00	32452.00	15600	20220818	-18.59	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	15400	-17.53	20220826	10100	25.74	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
72	20230821	100631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12750	250	2	2.00	79981000	6294	21.93	12700	12820	12560	16250	8750	12500	12707.50	7.19	0	451	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3142	2.50	0.39	12	0.03	5095.00	32452.00	15600	20220818	-18.27	10100	20230103	26.24	14850	-14.14	20230221	10100	26.24	20230103	15400	-17.21	20220826	10100	26.24	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
73	20230821	090637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	190	2	1.52	2349250	185	0.64	12700	12700	12560	16250	8750	12500	12698.65	7.19	0	27	13026	12762	12406	12142	11786	12895	12275	246	3750	1000	9000	10	1	24646734	3128	2.49	0.39	12	0.00	5095.00	32452.00	15600	20220818	-18.65	10100	20230103	25.64	14850	-14.55	20230221	10100	25.64	20230103	15400	-17.60	20220826	10100	25.64	20230103	0.29	N	084010	1000	246 억	1771491	N	N	16	N	N
74	20230818	160632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12500	280	2	2.29	357419640	28701	119.13	12230	12670	12050	15880	8560	12220	12453.21	7.16	0	5162	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3081	2.45	0.39	12	0.12	5095.00	32452.00	16150	20220817	-22.60	10100	20230103	23.76	14850	-15.82	20230221	10100	23.76	20230103	15600	-19.87	20220818	10100	23.76	20230103	0.29	N	084010	1000	246 억	1763524	N	N	16	N	N
75	20230818	150625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12500	280	2	2.29	352347000	28296	117.44	12230	12670	12050	15880	8560	12220	12452.18	7.16	0	5262	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3081	2.45	0.39	12	0.11	5095.00	32452.00	16150	20220817	-22.60	10100	20230103	23.76	14850	-15.82	20230221	10100	23.76	20230103	15600	-19.87	20220818	10100	23.76	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
76	20230818	140630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	380	2	3.11	311692340	25060	104.01	12230	12670	12050	15880	8560	12220	12437.84	7.16	0	7616	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3105	2.47	0.39	12	0.10	5095.00	32452.00	16150	20220817	-21.98	10100	20230103	24.75	14850	-15.15	20230221	10100	24.75	20230103	15600	-19.23	20220818	10100	24.75	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
77	20230818	130625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	430	2	3.52	276374560	22263	92.40	12230	12650	12050	15880	8560	12220	12414.08	7.16	0	8797	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3118	2.48	0.39	12	0.09	5095.00	32452.00	16150	20220817	-21.67	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	15600	-18.91	20220818	10100	25.25	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
78	20230818	120636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12570	350	2	2.86	230997880	18668	77.48	12230	12580	12050	15880	8560	12220	12374.00	7.16	0	9183	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3098	2.47	0.39	12	0.08	5095.00	32452.00	16150	20220817	-22.17	10100	20230103	24.46	14850	-15.35	20230221	10100	24.46	20230103	15600	-19.42	20220818	10100	24.46	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
79	20230818	110629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12380	160	2	1.31	117691160	9590	39.80	12230	12400	12050	15880	8560	12220	12272.28	7.16	0	3191	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3051	2.43	0.38	12	0.04	5095.00	32452.00	16150	20220817	-23.34	10100	20230103	22.57	14850	-16.63	20230221	10100	22.57	20230103	15600	-20.64	20220818	10100	22.57	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
80	20230818	100630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12270	50	2	0.41	51219530	4210	17.47	12230	12400	12050	15880	8560	12220	12166.16	7.16	0	1617	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3024	2.41	0.38	12	0.02	5095.00	32452.00	16150	20220817	-24.02	10100	20230103	21.49	14850	-17.37	20230221	10100	21.49	20230103	15600	-21.35	20220818	10100	21.49	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
81	20230818	090632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12200	-20	5	-0.16	3096390	254	1.05	12230	12230	12100	15880	8560	12220	12190.51	7.16	0	-115	12793	12506	12313	12026	11833	12410	11930	246	3660	1000	8790	10	1	24646734	3007	2.39	0.38	12	0.00	5095.00	32452.00	16150	20220817	-24.46	10100	20230103	20.79	14850	-17.85	20230221	10100	20.79	20230103	15600	-21.79	20220818	10100	20.79	20230103	0.29	N	084010	1000	246 억	1763524	N	N	34	N	N
82	20230817	160630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12220	-380	5	-3.02	294426440	24093	113.87	12600	12600	12120	16380	8820	12600	12220.42	7.18	0	-3813	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3012	2.40	0.38	12	0.10	5095.00	32452.00	17200	20220816	-28.95	10100	20230103	20.99	14850	-17.71	20230221	10100	20.99	20230103	16150	-24.33	20220817	10100	20.99	20230103	0.30	N	084010	1000	246 억	1769653	N	N	34	N	N
83	20230817	150635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12210	-390	5	-3.10	288292410	23591	111.49	12600	12600	12120	16380	8820	12600	12220.44	7.18	0	-4008	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3009	2.40	0.38	12	0.10	5095.00	32452.00	17200	20220816	-29.01	10100	20230103	20.89	14850	-17.78	20230221	10100	20.89	20230103	16150	-24.40	20220817	10100	20.89	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
84	20230817	140629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12240	-360	5	-2.86	265595830	21734	102.72	12600	12600	12120	16380	8820	12600	12220.29	7.18	0	-3578	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3017	2.40	0.38	12	0.09	5095.00	32452.00	17200	20220816	-28.84	10100	20230103	21.19	14850	-17.58	20230221	10100	21.19	20230103	16150	-24.21	20220817	10100	21.19	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
85	20230817	130627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12220	-380	5	-3.02	254437010	20822	98.41	12600	12600	12120	16380	8820	12600	12219.62	7.18	0	-3197	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3012	2.40	0.38	12	0.08	5095.00	32452.00	17200	20220816	-28.95	10100	20230103	20.99	14850	-17.71	20230221	10100	20.99	20230103	16150	-24.33	20220817	10100	20.99	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
86	20230817	120631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12190	-410	5	-3.25	240146130	19651	92.87	12600	12600	12120	16380	8820	12600	12220.56	7.18	0	-2892	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3004	2.39	0.38	12	0.08	5095.00	32452.00	17200	20220816	-29.13	10100	20230103	20.69	14850	-17.91	20230221	10100	20.69	20230103	16150	-24.52	20220817	10100	20.69	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
87	20230817	110629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12170	-430	5	-3.41	171395800	14009	66.21	12600	12600	12120	16380	8820	12600	12234.69	7.18	0	-4308	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3000	2.39	0.38	12	0.06	5095.00	32452.00	17200	20220816	-29.24	10100	20230103	20.50	14850	-18.05	20230221	10100	20.50	20230103	16150	-24.64	20220817	10100	20.50	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
88	20230817	100627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12210	-390	5	-3.10	87022700	7073	33.43	12600	12600	12180	16380	8820	12600	12303.51	7.18	0	-3171	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3009	2.40	0.38	12	0.03	5095.00	32452.00	17200	20220816	-29.01	10100	20230103	20.89	14850	-17.78	20230221	10100	20.89	20230103	16150	-24.40	20220817	10100	20.89	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
89	20230817	090625	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12510	-90	5	-0.71	6466460	517	2.44	12600	12600	12410	16380	8820	12600	12507.66	7.18	0	-218	12940	12770	12440	12270	11940	12605	12105	246	3780	1000	9070	10	1	24646734	3083	2.46	0.39	12	0.00	5095.00	32452.00	17200	20220816	-27.27	10100	20230103	23.86	14850	-15.76	20230221	10100	23.86	20230103	16150	-22.54	20220817	10100	23.86	20230103	0.30	N	084010	1000	246 억	1769653	N	N	53	N	N
90	20230816	160629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	150	2	1.20	261183240	21021	104.13	12610	12610	12110	16180	8720	12450	12424.86	7.20	0	414	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3105	2.47	0.39	12	0.09	5095.00	32452.00	17200	20220816	-26.74	10100	20230103	24.75	14850	-15.15	20230221	10100	24.75	20230103	17200	-26.74	20220816	10100	24.75	20230103	0.29	N	084010	1000	246 억	1773352	N	N	53	N	N
91	20230816	150629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12490	40	2	0.32	248044460	19971	98.93	12610	12610	12110	16180	8720	12450	12420.23	7.20	0	565	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3078	2.45	0.38	12	0.08	5095.00	32452.00	17200	20220816	-27.38	10100	20230103	23.66	14850	-15.89	20230221	10100	23.66	20230103	17200	-27.38	20220816	10100	23.66	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
92	20230816	140628	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12550	100	2	0.80	219261230	17671	87.54	12610	12610	12110	16180	8720	12450	12407.97	7.20	0	-374	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3093	2.46	0.39	12	0.07	5095.00	32452.00	17200	20220816	-27.03	10100	20230103	24.26	14850	-15.49	20230221	10100	24.26	20230103	17200	-27.03	20220816	10100	24.26	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
93	20230816	130627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12580	130	2	1.04	175278060	14168	70.18	12610	12610	12110	16180	8720	12450	12371.40	7.20	0	-146	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3101	2.47	0.39	12	0.06	5095.00	32452.00	17200	20220816	-26.86	10100	20230103	24.55	14850	-15.29	20230221	10100	24.55	20230103	17200	-26.86	20220816	10100	24.55	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
94	20230816	120636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12500	50	2	0.40	141962500	11516	57.05	12610	12610	12110	16180	8720	12450	12327.41	7.20	0	-832	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3081	2.45	0.39	12	0.05	5095.00	32452.00	17200	20220816	-27.33	10100	20230103	23.76	14850	-15.82	20230221	10100	23.76	20230103	17200	-27.33	20220816	10100	23.76	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
95	20230816	110631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12350	-100	5	-0.80	90776860	7407	36.69	12610	12610	12110	16180	8720	12450	12255.55	7.20	0	-1910	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3044	2.42	0.38	12	0.03	5095.00	32452.00	17200	20220816	-28.20	10100	20230103	22.28	14850	-16.84	20230221	10100	22.28	20230103	17200	-28.20	20220816	10100	22.28	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
96	20230816	100630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12180	-270	5	-2.17	70522010	5751	28.49	12610	12610	12110	16180	8720	12450	12262.56	7.20	0	-2262	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3002	2.39	0.38	12	0.02	5095.00	32452.00	17200	20220816	-29.19	10100	20230103	20.59	14850	-17.98	20230221	10100	20.59	20230103	17200	-29.19	20220816	10100	20.59	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
97	20230816	090627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12450	0	3	0.00	9226470	736	3.65	12610	12610	12450	16180	8720	12450	12535.96	7.20	0	-278	12850	12650	12550	12350	12250	12600	12300	246	3730	1000	8960	10	1	24646734	3069	2.44	0.38	12	0.00	5095.00	32452.00	17200	20220816	-27.62	10100	20230103	23.27	14850	-16.16	20230221	10100	23.27	20230103	17200	-27.62	20220816	10100	23.27	20230103	0.29	N	084010	1000	246 억	1773352	N	N	555	N	N
98	20230814	160622	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12450	-350	5	-2.73	253349490	20182	170.89	12630	12750	12450	16640	8960	12800	12553.24	7.22	0	-5956	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3069	2.44	0.38	12	0.08	5095.00	32452.00	17200	20220816	-27.62	10100	20230103	23.27	14850	-16.16	20230221	10100	23.27	20230103	17200	-27.62	20220816	10100	23.27	20230103	0.29	N	084010	1000	246 억	1779773	N	N	555	N	N
99	20230814	150620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12480	-320	5	-2.50	236157040	18804	159.22	12630	12750	12450	16640	8960	12800	12558.87	7.22	0	-5955	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3076	2.45	0.38	12	0.08	5095.00	32452.00	17200	20220816	-27.44	10100	20230103	23.56	14850	-15.96	20230221	10100	23.56	20230103	17200	-27.44	20220816	10100	23.56	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
100	20230814	140621	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12460	-340	5	-2.66	227041620	18073	153.03	12630	12750	12460	16640	8960	12800	12562.48	7.22	0	-5926	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3071	2.45	0.38	12	0.07	5095.00	32452.00	17200	20220816	-27.56	10100	20230103	23.37	14850	-16.09	20230221	10100	23.37	20230103	17200	-27.56	20220816	10100	23.37	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
101	20230814	130616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12540	-260	5	-2.03	183182830	14562	123.30	12630	12750	12460	16640	8960	12800	12579.51	7.22	0	-4170	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3091	2.46	0.39	12	0.06	5095.00	32452.00	17200	20220816	-27.09	10100	20230103	24.16	14850	-15.56	20230221	10100	24.16	20230103	17200	-27.09	20220816	10100	24.16	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
102	20230814	120619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12510	-290	5	-2.27	153048980	12152	102.90	12630	12750	12460	16640	8960	12800	12594.55	7.22	0	-2970	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3083	2.46	0.39	12	0.05	5095.00	32452.00	17200	20220816	-27.27	10100	20230103	23.86	14850	-15.76	20230221	10100	23.86	20230103	17200	-27.27	20220816	10100	23.86	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
103	20230814	110616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12530	-270	5	-2.11	136055130	10793	91.39	12630	12750	12530	16640	8960	12800	12605.87	7.22	0	-2469	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3088	2.46	0.39	12	0.04	5095.00	32452.00	17200	20220816	-27.15	10100	20230103	24.06	14850	-15.62	20230221	10100	24.06	20230103	17200	-27.15	20220816	10100	24.06	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
104	20230814	100616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12590	-210	5	-1.64	84990100	6730	56.99	12630	12750	12580	16640	8960	12800	12628.54	7.22	0	-624	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3103	2.47	0.39	12	0.03	5095.00	32452.00	17200	20220816	-26.80	10100	20230103	24.65	14850	-15.22	20230221	10100	24.65	20230103	17200	-26.80	20220816	10100	24.65	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
105	20230814	090616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-150	5	-1.17	7565600	598	5.06	12630	12710	12630	16640	8960	12800	12651.51	7.22	0	50	13020	12910	12820	12710	12620	12865	12665	246	3840	1000	9210	10	1	24646734	3118	2.48	0.39	12	0.00	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.29	N	084010	1000	246 억	1779773	N	N	574	N	N
106	20230811	160616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	170	2	1.35	151230070	11771	81.48	12880	12930	12730	16410	8850	12630	12847.68	7.22	0	-371	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3155	2.51	0.39	12	0.05	5095.00	32452.00	17200	20220816	-25.58	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	17200	-25.58	20220816	10100	26.73	20230103	0.29	N	084010	1000	246 억	1778856	N	N	574	N	N
107	20230811	150612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	240	2	1.90	140597860	10941	75.74	12880	12930	12730	16410	8850	12630	12850.55	7.22	0	-359	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3172	2.53	0.40	12	0.04	5095.00	32452.00	17200	20220816	-25.17	10100	20230103	27.43	14850	-13.33	20230221	10100	27.43	20230103	17200	-25.17	20220816	10100	27.43	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
108	20230811	140613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	190	2	1.50	96301760	7496	51.89	12880	12930	12730	16410	8850	12630	12847.09	7.22	0	1184	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3160	2.52	0.40	12	0.03	5095.00	32452.00	17200	20220816	-25.47	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	17200	-25.47	20220816	10100	26.93	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
109	20230811	130610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12820	190	2	1.50	88074800	6855	47.45	12880	12930	12730	16410	8850	12630	12848.26	7.22	0	1400	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3160	2.52	0.40	12	0.03	5095.00	32452.00	17200	20220816	-25.47	10100	20230103	26.93	14850	-13.67	20230221	10100	26.93	20230103	17200	-25.47	20220816	10100	26.93	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
110	20230811	120607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	180	2	1.43	81953750	6378	44.15	12880	12930	12730	16410	8850	12630	12849.44	7.22	0	1561	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3157	2.51	0.39	12	0.03	5095.00	32452.00	17200	20220816	-25.52	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17200	-25.52	20220816	10100	26.83	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
111	20230811	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	180	2	1.43	70914010	5517	38.19	12880	12930	12730	16410	8850	12630	12853.73	7.22	0	1649	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3157	2.51	0.39	12	0.02	5095.00	32452.00	17200	20220816	-25.52	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17200	-25.52	20220816	10100	26.83	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
112	20230811	100604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	300	2	2.38	45861960	3568	24.70	12880	12930	12730	16410	8850	12630	12853.69	7.22	0	1920	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3187	2.54	0.40	12	0.01	5095.00	32452.00	17200	20220816	-24.83	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	17200	-24.83	20220816	10100	28.02	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
113	20230811	090612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12830	200	2	1.58	1274510	99	0.69	12880	12880	12830	16410	8850	12630	12873.84	7.22	0	-53	13143	12886	12713	12456	12283	12800	12370	246	3780	1000	9090	10	1	24646734	3162	2.52	0.40	12	0.00	5095.00	32452.00	17200	20220816	-25.41	10100	20230103	27.03	14850	-13.60	20230221	10100	27.03	20230103	17200	-25.41	20220816	10100	27.03	20230103	0.29	N	084010	1000	246 억	1778856	N	N	14	N	N
114	20230810	160606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12630	-150	5	-1.17	183012330	14446	134.12	12700	12970	12540	16610	8950	12780	12668.72	7.22	457	-7767	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3113	2.48	0.39	12	0.06	5095.00	32452.00	17200	20220816	-26.57	10100	20230103	25.05	14850	-14.95	20230221	10100	25.05	20230103	17200	-26.57	20220816	10100	25.05	20230103	0.29	N	084010	1000	246 억	1780151	N	N	14	N	N
115	20230810	150604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-130	5	-1.02	166690010	13154	122.12	12700	12970	12540	16610	8950	12780	12672.19	7.22	457	-7614	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3118	2.48	0.39	12	0.05	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
116	20230810	140603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12660	-120	5	-0.94	137545910	10850	100.73	12700	12970	12540	16610	8950	12780	12677.04	7.22	457	-5895	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3120	2.48	0.39	12	0.04	5095.00	32452.00	17200	20220816	-26.40	10100	20230103	25.35	14850	-14.75	20230221	10100	25.35	20230103	17200	-26.40	20220816	10100	25.35	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
117	20230810	130559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-130	5	-1.02	104904080	8278	76.85	12700	12970	12540	16610	8950	12780	12672.64	7.22	457	-4400	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3118	2.48	0.39	12	0.03	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
118	20230810	120607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-130	5	-1.02	74477860	5876	54.55	12700	12970	12540	16610	8950	12780	12674.93	7.22	457	-2371	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3118	2.48	0.39	12	0.02	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
119	20230810	110608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	-130	5	-1.02	49862310	3936	36.54	12700	12970	12540	16610	8950	12780	12668.27	7.22	457	-1361	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3118	2.48	0.39	12	0.02	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
120	20230810	100606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	-40	5	-0.31	42444310	3351	31.11	12700	12970	12540	16610	8950	12780	12666.16	7.22	457	-1169	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3140	2.50	0.39	12	0.01	5095.00	32452.00	17200	20220816	-25.93	10100	20230103	26.14	14850	-14.21	20230221	10100	26.14	20230103	17200	-25.93	20220816	10100	26.14	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
121	20230810	090613	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	-80	5	-0.63	4902200	386	3.58	12700	12700	12700	16610	8950	12780	12700.00	7.22	457	0	13066	12922	12696	12552	12326	12995	12625	246	3830	1000	9200	10	1	24646734	3130	2.49	0.39	12	0.00	5095.00	32452.00	17200	20220816	-26.16	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	17200	-26.16	20220816	10100	25.74	20230103	0.29	N	084010	1000	246 억	1780151	N	N	58	N	N
122	20230809	160605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	180	2	1.43	136352050	10771	30.74	12500	12840	12470	16380	8820	12600	12659.38	7.22	0	-1333	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3150	2.51	0.39	12	0.04	5095.00	32452.00	17200	20220816	-25.70	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	17200	-25.70	20220816	10100	26.53	20230103	0.30	N	084010	1000	246 억	1780159	N	N	58	N	N
123	20230809	150557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	120	2	0.95	132803280	10493	29.95	12500	12840	12470	16380	8820	12600	12656.56	7.22	0	-1313	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3135	2.50	0.39	12	0.04	5095.00	32452.00	17200	20220816	-26.05	10100	20230103	25.94	14850	-14.34	20230221	10100	25.94	20230103	17200	-26.05	20220816	10100	25.94	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
124	20230809	140557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12780	180	2	1.43	117258560	9271	26.46	12500	12840	12470	16380	8820	12600	12648.07	7.22	0	-1095	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3150	2.51	0.39	12	0.04	5095.00	32452.00	17200	20220816	-25.70	10100	20230103	26.53	14850	-13.94	20230221	10100	26.53	20230103	17200	-25.70	20220816	10100	26.53	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
125	20230809	130610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12770	170	2	1.35	94107680	7453	21.27	12500	12840	12470	16380	8820	12600	12626.95	7.22	0	-363	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3147	2.51	0.39	12	0.03	5095.00	32452.00	17200	20220816	-25.76	10100	20230103	26.44	14850	-14.01	20230221	10100	26.44	20230103	17200	-25.76	20220816	10100	26.44	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
126	20230809	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	90	2	0.71	84688180	6715	19.16	12500	12840	12470	16380	8820	12600	12611.85	7.22	0	-286	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3128	2.49	0.39	12	0.03	5095.00	32452.00	17200	20220816	-26.22	10100	20230103	25.64	14850	-14.55	20230221	10100	25.64	20230103	17200	-26.22	20220816	10100	25.64	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
127	20230809	110606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	110	2	0.87	53116980	4236	12.09	12500	12730	12470	16380	8820	12600	12538.91	7.22	0	415	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3133	2.49	0.39	12	0.02	5095.00	32452.00	17200	20220816	-26.10	10100	20230103	25.84	14850	-14.41	20230221	10100	25.84	20230103	17200	-26.10	20220816	10100	25.84	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
128	20230809	100556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12650	50	2	0.40	43050630	3444	9.83	12500	12670	12470	16380	8820	12600	12499.16	7.22	0	1050	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3118	2.48	0.39	12	0.01	5095.00	32452.00	17200	20220816	-26.45	10100	20230103	25.25	14850	-14.81	20230221	10100	25.25	20230103	17200	-26.45	20220816	10100	25.25	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
129	20230809	090558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	0	3	0.00	14641100	1171	3.34	12500	12600	12500	16380	8820	12600	12500.09	7.22	0	697	13240	12920	12730	12410	12220	12825	12315	246	3780	1000	9070	10	1	24646734	3105	2.47	0.39	12	0.00	5095.00	32452.00	17200	20220816	-26.74	10100	20230103	24.75	14850	-15.15	20230221	10100	24.75	20230103	17200	-26.74	20220816	10100	24.75	20230103	0.30	N	084010	1000	246 억	1780159	N	N	7	N	N
130	20230808	160610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12600	-110	5	-0.87	447456740	35030	104.56	12970	13050	12540	16520	8900	12710	12773.56	7.25	0	-7891	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3105	2.47	0.39	12	0.14	5095.00	32452.00	17200	20220816	-26.74	10100	20230103	24.75	14850	-15.15	20230221	10100	24.75	20230103	17200	-26.74	20220816	10100	24.75	20230103	0.30	N	084010	1000	246 억	1786410	N	N	7	N	N
131	20230808	150603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12690	-20	5	-0.16	421791140	32996	98.49	12970	13050	12550	16520	8900	12710	12783.10	7.25	0	-7291	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3128	2.49	0.39	12	0.13	5095.00	32452.00	17200	20220816	-26.22	10100	20230103	25.64	14850	-14.55	20230221	10100	25.64	20230103	17200	-26.22	20220816	10100	25.64	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
132	20230808	140559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	130	2	1.02	347345580	27151	81.04	12970	13050	12550	16520	8900	12710	12793.10	7.25	0	-4571	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3165	2.52	0.40	12	0.11	5095.00	32452.00	17200	20220816	-25.35	10100	20230103	27.13	14850	-13.54	20230221	10100	27.13	20230103	17200	-25.35	20220816	10100	27.13	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
133	20230808	130553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	230	2	1.81	312335030	24433	72.93	12970	13050	12550	16520	8900	12710	12783.33	7.25	0	-3963	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3189	2.54	0.40	12	0.10	5095.00	32452.00	17200	20220816	-24.77	10100	20230103	28.12	14850	-12.86	20230221	10100	28.12	20230103	17200	-24.77	20220816	10100	28.12	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
134	20230808	120559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	30	2	0.24	241495040	18943	56.54	12970	13050	12550	16520	8900	12710	12748.51	7.25	0	-2688	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3140	2.50	0.39	12	0.08	5095.00	32452.00	17200	20220816	-25.93	10100	20230103	26.14	14850	-14.21	20230221	10100	26.14	20230103	17200	-25.93	20220816	10100	26.14	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
135	20230808	110551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12620	-90	5	-0.71	173192670	13525	40.37	12970	13050	12610	16520	8900	12710	12805.37	7.25	0	-2754	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3110	2.48	0.39	12	0.05	5095.00	32452.00	17200	20220816	-26.63	10100	20230103	24.95	14850	-15.02	20230221	10100	24.95	20230103	17200	-26.63	20220816	10100	24.95	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
136	20230808	100601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	190	2	1.49	42260060	3291	9.82	12970	12980	12650	16520	8900	12710	12841.10	7.25	0	-894	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3179	2.53	0.40	12	0.01	5095.00	32452.00	17200	20220816	-25.00	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	17200	-25.00	20220816	10100	27.72	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
137	20230808	090602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12800	90	2	0.71	6638570	513	1.53	12970	12980	12770	16520	8900	12710	12940.68	7.25	0	-265	13156	12932	12696	12472	12236	13045	12585	246	3810	1000	9150	10	1	24646734	3155	2.51	0.39	12	0.00	5095.00	32452.00	17200	20220816	-25.58	10100	20230103	26.73	14850	-13.80	20230221	10100	26.73	20230103	17200	-25.58	20220816	10100	26.73	20230103	0.30	N	084010	1000	246 억	1786410	N	N	19	N	N
138	20230807	160558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12710	-300	5	-2.31	424856350	33455	192.39	12700	12920	12460	16910	9110	13010	12699.34	7.28	0	-11061	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3133	2.49	0.39	12	0.14	5095.00	32452.00	17200	20220816	-26.10	10100	20230103	25.84	14850	-14.41	20230221	10100	25.84	20230103	17200	-26.10	20220816	10100	25.84	20230103	0.31	N	084010	1000	246 억	1794867	N	N	19	N	N
139	20230807	150558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	-200	5	-1.54	409701740	32264	185.54	12700	12920	12460	16910	9110	13010	12698.42	7.28	0	-10899	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3157	2.51	0.39	12	0.13	5095.00	32452.00	17200	20220816	-25.52	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17200	-25.52	20220816	10100	26.83	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
140	20230807	140559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12770	-240	5	-1.84	380041010	29951	172.24	12700	12920	12460	16910	9110	13010	12688.76	7.28	0	-10560	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3147	2.51	0.39	12	0.12	5095.00	32452.00	17200	20220816	-25.76	10100	20230103	26.44	14850	-14.01	20230221	10100	26.44	20230103	17200	-25.76	20220816	10100	26.44	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
141	20230807	130554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-130	5	-1.00	335464960	26480	152.28	12700	12910	12460	16910	9110	13010	12668.62	7.28	0	-8912	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3174	2.53	0.40	12	0.11	5095.00	32452.00	17200	20220816	-25.12	10100	20230103	27.52	14850	-13.27	20230221	10100	27.52	20230103	17200	-25.12	20220816	10100	27.52	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
142	20230807	120554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12860	-150	5	-1.15	263672860	20878	120.06	12700	12900	12460	16910	9110	13010	12629.22	7.28	0	-5572	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3170	2.52	0.40	12	0.08	5095.00	32452.00	17200	20220816	-25.23	10100	20230103	27.33	14850	-13.40	20230221	10100	27.33	20230103	17200	-25.23	20220816	10100	27.33	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
143	20230807	110549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12740	-270	5	-2.08	229454740	18210	104.72	12700	12900	12460	16910	9110	13010	12600.48	7.28	0	-4830	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3140	2.50	0.39	12	0.07	5095.00	32452.00	17200	20220816	-25.93	10100	20230103	26.14	14850	-14.21	20230221	10100	26.14	20230103	17200	-25.93	20220816	10100	26.14	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
144	20230807	100555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12570	-440	5	-3.38	168854420	13407	77.10	12700	12900	12460	16910	9110	13010	12594.50	7.28	0	-3715	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3098	2.47	0.39	12	0.05	5095.00	32452.00	17200	20220816	-26.92	10100	20230103	24.46	14850	-15.35	20230221	10100	24.46	20230103	17200	-26.92	20220816	10100	24.46	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
145	20230807	090554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12730	-280	5	-2.15	28693850	2255	12.97	12700	12900	12680	16910	9110	13010	12724.55	7.28	0	-395	13343	13176	13003	12836	12663	13090	12750	246	3900	1000	9360	10	1	24646734	3138	2.50	0.39	12	0.01	5095.00	32452.00	17200	20220816	-25.99	10100	20230103	26.04	14850	-14.28	20230221	10100	26.04	20230103	17200	-25.99	20220816	10100	26.04	20230103	0.31	N	084010	1000	246 억	1794867	N	N	4	N	N
146	20230804	160550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	-130	5	-0.99	224728120	17385	32.25	13170	13170	12830	17080	9200	13140	12926.55	7.30	0	-4416	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3207	2.55	0.40	12	0.07	5095.00	32452.00	17200	20220816	-24.36	10100	20230103	28.81	14850	-12.39	20230221	10100	28.81	20230103	17200	-24.36	20220816	10100	28.81	20230103	0.31	N	084010	1000	246 억	1799293	N	N	4	N	N
147	20230804	150551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-240	5	-1.83	210680480	16299	30.24	13170	13170	12830	17080	9200	13140	12925.98	7.30	0	-4327	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3179	2.53	0.40	12	0.07	5095.00	32452.00	17200	20220816	-25.00	10100	20230103	27.72	14850	-13.13	20230221	10100	27.72	20230103	17200	-25.00	20220816	10100	27.72	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
148	20230804	140558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-180	5	-1.37	189789270	14683	27.24	13170	13170	12830	17080	9200	13140	12925.78	7.30	0	-3599	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3194	2.54	0.40	12	0.06	5095.00	32452.00	17200	20220816	-24.65	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	17200	-24.65	20220816	10100	28.32	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
149	20230804	130549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-270	5	-2.05	175162290	13551	25.14	13170	13170	12830	17080	9200	13140	12926.15	7.30	0	-4305	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3172	2.53	0.40	12	0.05	5095.00	32452.00	17200	20220816	-25.17	10100	20230103	27.43	14850	-13.33	20230221	10100	27.43	20230103	17200	-25.17	20220816	10100	27.43	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
150	20230804	120547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-220	5	-1.67	153442750	11864	22.01	13170	13170	12830	17080	9200	13140	12933.48	7.30	0	-3577	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3184	2.54	0.40	12	0.05	5095.00	32452.00	17200	20220816	-24.88	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	17200	-24.88	20220816	10100	27.92	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
151	20230804	110552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-250	5	-1.90	108581870	8378	15.54	13170	13170	12880	17080	9200	13140	12960.36	7.30	0	-1737	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3177	2.53	0.40	12	0.03	5095.00	32452.00	17200	20220816	-25.06	10100	20230103	27.62	14850	-13.20	20230221	10100	27.62	20230103	17200	-25.06	20220816	10100	27.62	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
152	20230804	100545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-170	5	-1.29	40921010	3145	5.83	13170	13170	12950	17080	9200	13140	13011.45	7.30	0	200	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3197	2.55	0.40	12	0.01	5095.00	32452.00	17200	20220816	-24.59	10100	20230103	28.42	14850	-12.66	20230221	10100	28.42	20230103	17200	-24.59	20220816	10100	28.42	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
153	20230804	090544	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	30	2	0.23	2025640	154	0.29	13170	13170	12950	17080	9200	13140	13153.51	7.30	0	-41	13513	13326	13093	12906	12673	13420	13000	246	3940	1000	9460	10	1	24646734	3246	2.58	0.41	12	0.00	5095.00	32452.00	17200	20220816	-23.43	10100	20230103	30.40	14850	-11.31	20230221	10100	30.40	20230103	17200	-23.43	20220816	10100	30.40	20230103	0.31	N	084010	1000	246 억	1799293	N	N	0	N	N
154	20230803	160545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	0	3	0.00	699208180	53613	114.74	13100	13280	12860	17080	9200	13140	13041.76	7.32	0	-5588	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3239	2.58	0.40	12	0.22	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
155	20230803	150549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-40	5	-0.30	644722210	49427	105.78	13100	13280	12860	17080	9200	13140	13043.93	7.32	0	-5987	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3229	2.57	0.40	12	0.20	5095.00	32452.00	17200	20220816	-23.84	10100	20230103	29.70	14850	-11.78	20230221	10100	29.70	20230103	17200	-23.84	20220816	10100	29.70	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
156	20230803	140543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-110	5	-0.84	550400070	42213	90.34	13100	13280	12860	17080	9200	13140	13038.64	7.32	0	-4022	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3211	2.56	0.40	12	0.17	5095.00	32452.00	17200	20220816	-24.24	10100	20230103	29.01	14850	-12.26	20230221	10100	29.01	20230103	17200	-24.24	20220816	10100	29.01	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
157	20230803	130547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-180	5	-1.37	484187090	37122	79.45	13100	13280	12860	17080	9200	13140	13043.13	7.32	0	-2830	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3194	2.54	0.40	12	0.15	5095.00	32452.00	17200	20220816	-24.65	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	17200	-24.65	20220816	10100	28.32	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
158	20230803	120548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-180	5	-1.37	404012620	30909	66.15	13100	13280	12900	17080	9200	13140	13071.03	7.32	0	-1176	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3194	2.54	0.40	12	0.13	5095.00	32452.00	17200	20220816	-24.65	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	17200	-24.65	20220816	10100	28.32	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
159	20230803	110542	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-210	5	-1.60	385344500	29470	63.07	13100	13280	12900	17080	9200	13140	13075.82	7.32	0	-18	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3187	2.54	0.40	12	0.12	5095.00	32452.00	17200	20220816	-24.83	10100	20230103	28.02	14850	-12.93	20230221	10100	28.02	20230103	17200	-24.83	20220816	10100	28.02	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
160	20230803	100541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	20	2	0.15	177533790	13587	29.08	13100	13250	12900	17080	9200	13140	13066.45	7.32	0	2008	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3244	2.58	0.41	12	0.06	5095.00	32452.00	17200	20220816	-23.49	10100	20230103	30.30	14850	-11.38	20230221	10100	30.30	20230103	17200	-23.49	20220816	10100	30.30	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
161	20230803	090541	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-230	5	-1.75	26824320	2064	4.42	13100	13110	12900	17080	9200	13140	12996.28	7.32	0	3	13553	13346	13013	12806	12473	13450	12910	246	3940	1000	9460	10	1	24646734	3182	2.53	0.40	12	0.01	5095.00	32452.00	17200	20220816	-24.94	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	17200	-24.94	20220816	10100	27.82	20230103	0.29	N	084010	1000	246 억	1803011	N	N	66	N	N
162	20230802	160545	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	330	2	2.58	606541750	46724	70.85	12950	13220	12680	16650	8970	12810	12981.36	7.30	0	4404	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3239	2.58	0.40	12	0.19	5095.00	32452.00	17200	20220816	-23.60	10100	20230103	30.10	14850	-11.52	20230221	10100	30.10	20230103	17200	-23.60	20220816	10100	30.10	20230103	0.29	N	084010	1000	246 억	1798028	N	N	66	N	N
163	20230802	150552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	300	2	2.34	568266970	43806	66.42	12950	13220	12680	16650	8970	12810	12972.35	7.30	0	3440	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3231	2.57	0.40	12	0.18	5095.00	32452.00	17200	20220816	-23.78	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	17200	-23.78	20220816	10100	29.80	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
164	20230802	140546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	370	2	2.89	463159020	35783	54.26	12950	13200	12680	16650	8970	12810	12943.55	7.30	0	1465	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3248	2.59	0.41	12	0.15	5095.00	32452.00	17200	20220816	-23.37	10100	20230103	30.50	14850	-11.25	20230221	10100	30.50	20230103	17200	-23.37	20220816	10100	30.50	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
165	20230802	130543	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12850	40	2	0.31	278157630	21545	32.67	12950	13160	12680	16650	8970	12810	12910.54	7.30	0	-4455	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3167	2.52	0.40	12	0.09	5095.00	32452.00	17200	20220816	-25.29	10100	20230103	27.23	14850	-13.47	20230221	10100	27.23	20230103	17200	-25.29	20220816	10100	27.23	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
166	20230802	120539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12700	-110	5	-0.86	239725370	18554	28.13	12950	13160	12680	16650	8970	12810	12920.41	7.30	0	-5198	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3130	2.49	0.39	12	0.08	5095.00	32452.00	17200	20220816	-26.16	10100	20230103	25.74	14850	-14.48	20230221	10100	25.74	20230103	17200	-26.16	20220816	10100	25.74	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
167	20230802	110538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	190	2	1.48	157739060	12183	18.47	12950	13160	12720	16650	8970	12810	12947.47	7.30	0	-2206	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3204	2.55	0.40	12	0.05	5095.00	32452.00	17200	20220816	-24.42	10100	20230103	28.71	14850	-12.46	20230221	10100	28.71	20230103	17200	-24.42	20220816	10100	28.71	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
168	20230802	100540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	150	2	1.17	78347100	6070	9.20	12950	13160	12720	16650	8970	12810	12907.27	7.30	0	-732	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3194	2.54	0.40	12	0.02	5095.00	32452.00	17200	20220816	-24.65	10100	20230103	28.32	14850	-12.73	20230221	10100	28.32	20230103	17200	-24.65	20220816	10100	28.32	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
169	20230802	090539	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12720	-90	5	-0.70	9087900	708	1.07	12950	12990	12720	16650	8970	12810	12836.02	7.30	0	-274	13583	13196	12953	12566	12323	13075	12445	246	3840	1000	9220	10	1	24646734	3135	2.50	0.39	12	0.00	5095.00	32452.00	17200	20220816	-26.05	10100	20230103	25.94	14850	-14.34	20230221	10100	25.94	20230103	17200	-26.05	20220816	10100	25.94	20230103	0.29	N	084010	1000	246 억	1798028	N	N	83	N	N
170	20230801	160540	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	140	2	1.10	859360420	65948	235.98	12870	13340	12710	16470	8870	12670	13031.24	7.30	0	748	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3157	2.51	0.39	12	0.27	5095.00	32452.00	17200	20220816	-25.52	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17200	-25.52	20220816	10100	26.83	20230103	0.29	N	084010	1000	246 억	1799460	N	N	83	N	N
171	20230801	150537	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12840	170	2	1.34	833191990	63906	228.67	12870	13340	12710	16470	8870	12670	13037.77	7.30	0	375	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3165	2.52	0.40	12	0.26	5095.00	32452.00	17200	20220816	-25.35	10100	20230103	27.13	14850	-13.54	20230221	10100	27.13	20230103	17200	-25.35	20220816	10100	27.13	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
172	20230801	140549	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12810	140	2	1.10	791912570	60676	217.11	12870	13340	12720	16470	8870	12670	13051.50	7.30	0	-250	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3157	2.51	0.39	12	0.25	5095.00	32452.00	17200	20220816	-25.52	10100	20230103	26.83	14850	-13.74	20230221	10100	26.83	20230103	17200	-25.52	20220816	10100	26.83	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
173	20230801	130536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	240	2	1.89	765529280	58622	209.76	12870	13340	12720	16470	8870	12670	13058.74	7.30	0	233	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3182	2.53	0.40	12	0.24	5095.00	32452.00	17200	20220816	-24.94	10100	20230103	27.82	14850	-13.06	20230221	10100	27.82	20230103	17200	-24.94	20220816	10100	27.82	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
174	20230801	120536	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	250	2	1.97	737722810	56468	202.05	12870	13340	12720	16470	8870	12670	13064.44	7.30	0	1646	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3184	2.54	0.40	12	0.23	5095.00	32452.00	17200	20220816	-24.88	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	17200	-24.88	20220816	10100	27.92	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
175	20230801	110534	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	250	2	1.97	706113650	54026	193.32	12870	13340	12720	16470	8870	12670	13069.89	7.30	0	1603	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3184	2.54	0.40	12	0.22	5095.00	32452.00	17200	20220816	-24.88	10100	20230103	27.92	14850	-13.00	20230221	10100	27.92	20230103	17200	-24.88	20220816	10100	27.92	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
176	20230801	100538	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	440	2	3.47	617768250	47207	168.92	12870	13340	12720	16470	8870	12670	13086.37	7.30	0	-540	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3231	2.57	0.40	12	0.19	5095.00	32452.00	17200	20220816	-23.78	10100	20230103	29.80	14850	-11.72	20230221	10100	29.80	20230103	17200	-23.78	20220816	10100	29.80	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N
177	20230801	090533	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13330	660	2	5.21	272248990	20755	74.27	12870	13340	12860	16470	8870	12670	13117.27	7.30	0	554	13210	12940	12520	12250	11830	13075	12385	246	3800	1000	9120	10	1	24646734	3285	2.62	0.41	12	0.08	5095.00	32452.00	17200	20220816	-22.50	10100	20230103	31.98	14850	-10.24	20230221	10100	31.98	20230103	17200	-22.50	20220816	10100	31.98	20230103	0.29	N	084010	1000	246 억	1799460	N	N	148	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History