KissMeData/010130/price/prices-20230801.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

86 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	160249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	527000	-18000	5	-3.30	121881143000	229366	122.50	549000	549000	519000	708000	382000	545000	531251.25	20.57	-12	-31000	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	104679	12.99	1.16	12	1.15	40578.00	455251.00	685000	20221123	-23.07	440000	20230707	19.77	618000	-14.72	20230222	440000	19.77	20230707	685000	-23.07	20221123	440000	19.77	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29006	N	N
3	20230831	150323	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	526000	-19000	5	-3.49	108256883000	203490	108.68	549000	549000	519000	708000	382000	545000	531854.61	20.57	-12	-29508	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	104480	12.96	1.16	12	1.02	40578.00	455251.00	685000	20221123	-23.21	440000	20230707	19.55	618000	-14.89	20230222	440000	19.55	20230707	685000	-23.21	20221123	440000	19.55	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
4	20230831	140336	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	-16000	5	-2.94	96420404000	181111	96.73	549000	549000	519000	708000	382000	545000	532223.06	20.57	-12	-24251	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	105076	13.04	1.16	12	0.91	40578.00	455251.00	685000	20221123	-22.77	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	685000	-22.77	20221123	440000	20.23	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
5	20230831	130330	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	526000	-19000	5	-3.49	87635291000	164423	87.81	549000	549000	519000	708000	382000	545000	532818.94	20.57	-12	-21501	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	104480	12.96	1.16	12	0.83	40578.00	455251.00	685000	20221123	-23.21	440000	20230707	19.55	618000	-14.89	20230222	440000	19.55	20230707	685000	-23.21	20221123	440000	19.55	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
6	20230831	120334	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	-12000	5	-2.20	80514264000	150986	80.64	549000	549000	519000	708000	382000	545000	533077.56	20.57	-12	-19243	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	105871	13.14	1.17	12	0.76	40578.00	455251.00	685000	20221123	-22.19	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	685000	-22.19	20221123	440000	21.14	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
7	20230831	110444	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	-16000	5	-2.94	75497736000	141571	75.61	549000	549000	519000	708000	382000	545000	533094.76	20.57	-12	-17509	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	105076	13.04	1.16	12	0.71	40578.00	455251.00	685000	20221123	-22.77	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	685000	-22.77	20221123	440000	20.23	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
8	20230831	100357	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	-8000	5	-1.47	63593400000	119257	63.69	549000	549000	519000	708000	382000	545000	533019.04	20.57	-12	-19057	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	106665	13.23	1.18	12	0.60	40578.00	455251.00	685000	20221123	-21.61	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	685000	-21.61	20221123	440000	22.05	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
9	20230831	090306	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	-21000	5	-3.85	20204850000	37653	20.11	549000	549000	519000	708000	382000	545000	536069.18	20.57	-12	-2180	568333	556666	534333	522666	500333	562500	528500	993	163000	5000	414200	1000	1	19863158	104083	12.91	1.15	12	0.19	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.27	Y	010130	5000	993 억	4086481	N	N	29532	N	N
10	20230830	160250	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	30000	2	5.83	95327936000	177712	411.63	521000	546000	512000	669000	361000	515000	536379.16	20.75	0	-32429	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	108254	13.43	1.20	12	0.89	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	29528	N	N
11	20230830	150316	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	545000	30000	2	5.83	86042138000	160645	372.10	521000	546000	512000	669000	361000	515000	535604.21	20.75	0	-28196	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	108254	13.43	1.20	12	0.81	40578.00	455251.00	685000	20221123	-20.44	440000	20230707	23.86	618000	-11.81	20230222	440000	23.86	20230707	685000	-20.44	20221123	440000	23.86	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
12	20230830	140338	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	540000	25000	2	4.85	60032712000	112748	261.15	521000	542000	512000	669000	361000	515000	532450.35	20.75	0	-17081	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	107261	13.31	1.19	12	0.57	40578.00	455251.00	685000	20221123	-21.17	440000	20230707	22.73	618000	-12.62	20230222	440000	22.73	20230707	685000	-21.17	20221123	440000	22.73	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
13	20230830	130323	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	542000	27000	2	5.24	48645302000	91587	212.14	521000	542000	512000	669000	361000	515000	531137.63	20.75	0	-11523	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	107658	13.36	1.19	12	0.46	40578.00	455251.00	685000	20221123	-20.88	440000	20230707	23.18	618000	-12.30	20230222	440000	23.18	20230707	685000	-20.88	20221123	440000	23.18	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
14	20230830	120330	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	534000	19000	2	3.69	32309133000	61242	141.85	521000	538000	512000	669000	361000	515000	527564.96	20.75	0	-7920	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	106069	13.16	1.17	12	0.31	40578.00	455251.00	685000	20221123	-22.04	440000	20230707	21.36	618000	-13.59	20230222	440000	21.36	20230707	685000	-22.04	20221123	440000	21.36	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
15	20230830	110434	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	531000	16000	2	3.11	19656922000	37567	87.02	521000	533000	512000	669000	361000	515000	523249.71	20.75	0	-6065	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	105473	13.09	1.17	12	0.19	40578.00	455251.00	685000	20221123	-22.48	440000	20230707	20.68	618000	-14.08	20230222	440000	20.68	20230707	685000	-22.48	20221123	440000	20.68	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
16	20230830	100348	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	4000	2	0.78	6843896000	13218	30.62	521000	524000	512000	669000	361000	515000	517770.92	20.75	0	-3547	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	103090	12.79	1.14	12	0.07	40578.00	455251.00	685000	20221123	-24.23	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	685000	-24.23	20221123	440000	17.95	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
17	20230830	090304	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	6000	2	1.17	605627000	1161	2.69	521000	524000	520000	669000	361000	515000	521642.55	20.75	0	290	529666	522332	515666	508332	501666	519000	505000	993	154000	5000	391400	1000	1	19863158	103487	12.84	1.14	12	0.01	40578.00	455251.00	685000	20221123	-23.94	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	685000	-23.94	20221123	440000	18.41	20230707	0.24	Y	010130	5000	993 억	4121347	N	N	8075	N	N
18	20230829	160247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-5000	5	-0.96	22138590000	43140	42.85	521000	523000	509000	676000	364000	520000	513176.48	20.76	0	-8784	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	102295	12.69	1.13	12	0.22	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	8069	N	N
19	20230829	150319	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	512000	-8000	5	-1.54	19972564000	38927	38.67	521000	523000	509000	676000	364000	520000	513077.40	20.76	0	-6896	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	101699	12.62	1.12	12	0.20	40578.00	455251.00	685000	20221123	-25.26	440000	20230707	16.36	618000	-17.15	20230222	440000	16.36	20230707	685000	-25.26	20221123	440000	16.36	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
20	20230829	140340	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	511000	-9000	5	-1.73	14453388000	28137	27.95	521000	523000	509000	676000	364000	520000	513679.07	20.76	0	-5602	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	101501	12.59	1.12	12	0.14	40578.00	455251.00	685000	20221123	-25.40	440000	20230707	16.14	618000	-17.31	20230222	440000	16.14	20230707	685000	-25.40	20221123	440000	16.14	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
21	20230829	130326	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	513000	-7000	5	-1.35	11660631000	22689	22.54	521000	523000	509000	676000	364000	520000	513933.23	20.76	0	-4775	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	101898	12.64	1.13	12	0.11	40578.00	455251.00	685000	20221123	-25.11	440000	20230707	16.59	618000	-16.99	20230222	440000	16.59	20230707	685000	-25.11	20221123	440000	16.59	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
22	20230829	120333	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	512000	-8000	5	-1.54	10498699000	20419	20.28	521000	523000	509000	676000	364000	520000	514163.23	20.76	0	-4055	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	101699	12.62	1.12	12	0.10	40578.00	455251.00	685000	20221123	-25.26	440000	20230707	16.36	618000	-17.15	20230222	440000	16.36	20230707	685000	-25.26	20221123	440000	16.36	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
23	20230829	110519	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	514000	-6000	5	-1.15	9153887000	17795	17.68	521000	523000	509000	676000	364000	520000	514407.81	20.76	0	-2751	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	102097	12.67	1.13	12	0.09	40578.00	455251.00	685000	20221123	-24.96	440000	20230707	16.82	618000	-16.83	20230222	440000	16.82	20230707	685000	-24.96	20221123	440000	16.82	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
24	20230829	100354	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	515000	-5000	5	-0.96	6680063000	12990	12.90	521000	523000	509000	676000	364000	520000	514246.57	20.76	0	-1812	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	102295	12.69	1.13	12	0.07	40578.00	455251.00	685000	20221123	-24.82	440000	20230707	17.05	618000	-16.67	20230222	440000	17.05	20230707	685000	-24.82	20221123	440000	17.05	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
25	20230829	090241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	517000	-3000	5	-0.58	793659000	1530	1.52	521000	523000	515000	676000	364000	520000	518731.37	20.76	0	-676	540666	530332	517666	507332	494666	535500	512500	993	156000	5000	395200	1000	1	19863158	102693	12.74	1.14	12	0.01	40578.00	455251.00	685000	20221123	-24.53	440000	20230707	17.50	618000	-16.34	20230222	440000	17.50	20230707	685000	-24.53	20221123	440000	17.50	20230707	0.24	Y	010130	5000	993 억	4122828	N	N	10606	N	N
26	20230828	160241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	520000	21000	2	4.21	52086094000	100506	136.59	508000	528000	505000	648000	349500	499000	518238.56	20.84	0	-15635	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	103288	12.81	1.14	12	0.51	40578.00	455251.00	685000	20221123	-24.09	440000	20230707	18.18	618000	-15.86	20230222	440000	18.18	20230707	685000	-24.09	20221123	440000	18.18	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	10605	N	N
27	20230828	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	22000	2	4.41	49018554000	94610	128.58	508000	528000	505000	648000	349500	499000	518111.76	20.84	0	-12681	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	103487	12.84	1.14	12	0.48	40578.00	455251.00	685000	20221123	-23.94	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	685000	-23.94	20221123	440000	18.41	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
28	20230828	140244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	20000	2	4.01	43412190000	83804	113.89	508000	528000	505000	648000	349500	499000	518020.50	20.84	0	-9613	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	103090	12.79	1.14	12	0.42	40578.00	455251.00	685000	20221123	-24.23	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	685000	-24.23	20221123	440000	17.95	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
29	20230828	130247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	19000	2	3.81	39018129000	75335	102.38	508000	528000	505000	648000	349500	499000	517928.31	20.84	0	-6680	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	102891	12.77	1.14	12	0.38	40578.00	455251.00	685000	20221123	-24.38	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	685000	-24.38	20221123	440000	17.73	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
30	20230828	120245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	517000	18000	2	3.61	35636228000	68805	93.51	508000	528000	505000	648000	349500	499000	517930.79	20.84	0	-4875	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	102693	12.74	1.14	12	0.35	40578.00	455251.00	685000	20221123	-24.53	440000	20230707	17.50	618000	-16.34	20230222	440000	17.50	20230707	685000	-24.53	20221123	440000	17.50	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
31	20230828	110243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	517000	18000	2	3.61	32065318000	61898	84.12	508000	528000	505000	648000	349500	499000	518034.80	20.84	0	-2916	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	102693	12.74	1.14	12	0.31	40578.00	455251.00	685000	20221123	-24.53	440000	20230707	17.50	618000	-16.34	20230222	440000	17.50	20230707	685000	-24.53	20221123	440000	17.50	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
32	20230828	100239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	25000	2	5.01	25044275000	48374	65.74	508000	528000	505000	648000	349500	499000	517721.81	20.84	0	561	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	104083	12.91	1.15	12	0.24	40578.00	455251.00	685000	20221123	-23.50	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	685000	-23.50	20221123	440000	19.09	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
33	20230828	090244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	511000	12000	2	2.40	2552729000	4996	6.79	508000	514000	507000	648000	349500	499000	510954.56	20.84	0	-1294	526000	512500	492500	479000	459000	519250	485750	993	149000	5000	379240	1000	1	19863158	101501	12.59	1.12	12	0.03	40578.00	455251.00	685000	20221123	-25.40	440000	20230707	16.14	618000	-17.31	20230222	440000	16.14	20230707	685000	-25.40	20221123	440000	16.14	20230707	0.23	Y	010130	5000	993 억	4138968	N	N	8126	N	N
34	20230825	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	20000	2	4.18	36522724000	73457	291.25	474500	506000	472500	622000	335500	479000	497198.54	20.88	0	-1980	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	99117	12.30	1.10	12	0.37	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	8126	N	N
35	20230825	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	20500	2	4.28	32865657000	66131	262.21	474500	506000	472500	622000	335500	479000	496978.07	20.88	0	-3012	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	99216	12.31	1.10	12	0.33	40578.00	455251.00	685000	20221123	-27.08	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	685000	-27.08	20221123	440000	13.52	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
36	20230825	140243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	20000	2	4.18	29458263000	59301	235.13	474500	506000	472500	622000	335500	479000	496758.28	20.88	0	-759	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	99117	12.30	1.10	12	0.30	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
37	20230825	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	18000	2	3.76	26046781000	52458	207.99	474500	506000	472500	622000	335500	479000	496526.38	20.88	0	1870	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	98720	12.25	1.09	12	0.26	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
38	20230825	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	18500	2	3.86	23435650000	47200	187.15	474500	506000	472500	622000	335500	479000	496518.01	20.88	0	2833	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	98819	12.26	1.09	12	0.24	40578.00	455251.00	685000	20221123	-27.37	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	685000	-27.37	20221123	440000	13.07	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
39	20230825	110243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	505000	26000	2	5.43	18495797000	37363	148.14	474500	505000	472500	622000	335500	479000	495029.76	20.88	0	2864	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	1000	1	19863158	100309	12.45	1.11	12	0.19	40578.00	455251.00	685000	20221123	-26.28	440000	20230707	14.77	618000	-18.28	20230222	440000	14.77	20230707	685000	-26.28	20221123	440000	14.77	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
40	20230825	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	18000	2	3.76	8104695000	16616	65.88	474500	499000	472500	622000	335500	479000	487764.50	20.88	0	1740	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	98720	12.25	1.09	12	0.08	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
41	20230825	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	-6000	5	-1.25	284704000	601	2.38	474500	475000	472500	622000	335500	479000	473717.14	20.88	0	-254	489666	484332	475666	470332	461666	487000	473000	993	143000	5000	364040	500	1	19863158	93953	11.66	1.04	12	0.00	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.23	Y	010130	5000	993 억	4146778	N	N	3265	N	N
42	20230824	160241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479000	9000	2	1.91	11963512000	25172	143.57	474000	481000	467000	611000	329000	470000	475268.69	20.90	0	-5781	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	95145	11.80	1.05	12	0.13	40578.00	455251.00	685000	20221123	-30.07	440000	20230707	8.86	618000	-22.49	20230222	440000	8.86	20230707	685000	-30.07	20221123	440000	8.86	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	3265	N	N
43	20230824	150239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	479000	9000	2	1.91	10405687000	21920	125.02	474000	481000	467000	611000	329000	470000	474712.00	20.90	0	-5879	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	95145	11.80	1.05	12	0.11	40578.00	455251.00	685000	20221123	-30.07	440000	20230707	8.86	618000	-22.49	20230222	440000	8.86	20230707	685000	-30.07	20221123	440000	8.86	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
44	20230824	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478500	8500	2	1.81	7944776000	16793	95.78	474000	478500	467000	611000	329000	470000	473100.46	20.90	0	-4772	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	95045	11.79	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.15	440000	20230707	8.75	618000	-22.57	20230222	440000	8.75	20230707	685000	-30.15	20221123	440000	8.75	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
45	20230824	130242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	475500	5500	2	1.17	6111841500	12955	73.89	474000	478000	467000	611000	329000	470000	471774.72	20.90	0	-4690	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	94449	11.72	1.04	12	0.07	40578.00	455251.00	685000	20221123	-30.58	440000	20230707	8.07	618000	-23.06	20230222	440000	8.07	20230707	685000	-30.58	20221123	440000	8.07	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
46	20230824	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	474000	4000	2	0.85	4742189500	10079	57.49	474000	474500	467000	611000	329000	470000	470501.98	20.90	0	-3616	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	94151	11.68	1.04	12	0.05	40578.00	455251.00	685000	20221123	-30.80	440000	20230707	7.73	618000	-23.30	20230222	440000	7.73	20230707	685000	-30.80	20221123	440000	7.73	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
47	20230824	110241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	3500	2	0.74	4045572500	8609	49.10	474000	474000	467000	611000	329000	470000	469923.63	20.90	0	-3449	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	94052	11.67	1.04	12	0.04	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
48	20230824	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	-2000	5	-0.43	2705578500	5769	32.90	474000	474000	467000	611000	329000	470000	468985.70	20.90	0	-2594	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	92960	11.53	1.03	12	0.03	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
49	20230824	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471000	1000	2	0.21	102079000	216	1.23	474000	474000	470500	611000	329000	470000	472587.96	20.90	0	-104	477666	473832	471166	467332	464666	475750	469250	993	141000	5000	357200	500	1	19863158	93555	11.61	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.23	Y	010130	5000	993 억	4151871	N	N	2077	N	N
50	20230823	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	-3500	5	-0.74	8268065000	17527	72.30	468500	475000	468500	615000	331500	473500	471737.90	20.93	0	-4901	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93357	11.58	1.03	12	0.09	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	2077	N	N
51	20230823	150240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471000	-2500	5	-0.53	7301342000	15473	63.82	468500	475000	468500	615000	331500	473500	471876.30	20.93	0	-4343	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93555	11.61	1.03	12	0.08	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
52	20230823	140242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472000	-1500	5	-0.32	5853287500	12402	51.16	468500	475000	468500	615000	331500	473500	471963.19	20.93	0	-3335	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93754	11.63	1.04	12	0.06	40578.00	455251.00	685000	20221123	-31.09	440000	20230707	7.27	618000	-23.62	20230222	440000	7.27	20230707	685000	-31.09	20221123	440000	7.27	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
53	20230823	130241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472000	-1500	5	-0.32	4970468500	10530	43.44	468500	475000	468500	615000	331500	473500	472029.30	20.93	0	-2940	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93754	11.63	1.04	12	0.05	40578.00	455251.00	685000	20221123	-31.09	440000	20230707	7.27	618000	-23.62	20230222	440000	7.27	20230707	685000	-31.09	20221123	440000	7.27	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
54	20230823	120241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-1000	5	-0.21	4229241000	8959	36.95	468500	475000	468500	615000	331500	473500	472066.19	20.93	0	-2357	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93853	11.64	1.04	12	0.05	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
55	20230823	110241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-1000	5	-0.21	3418426000	7242	29.87	468500	475000	468500	615000	331500	473500	472027.89	20.93	0	-1671	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93853	11.64	1.04	12	0.04	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
56	20230823	100241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-1000	5	-0.21	2196032000	4656	19.21	468500	475000	468500	615000	331500	473500	471656.36	20.93	0	-736	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93853	11.64	1.04	12	0.02	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
57	20230823	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-1000	5	-0.21	424178000	902	3.72	468500	474000	468500	615000	331500	473500	470263.86	20.93	0	-130	481833	477666	470833	466666	459833	479750	468750	993	141500	5000	359860	500	1	19863158	93853	11.64	1.04	12	0.00	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.25	Y	010130	5000	993 억	4156369	N	N	4014	N	N
58	20230822	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	5500	2	1.18	11422223000	24240	120.65	464000	475000	464000	608000	328000	468000	471208.39	20.96	0	-7976	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	94052	11.67	1.04	12	0.12	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	4008	N	N
59	20230822	150240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	5500	2	1.18	9928277000	21087	104.95	464000	474000	464000	608000	328000	468000	470825.07	20.96	0	-6174	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	94052	11.67	1.04	12	0.11	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
60	20230822	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472000	4000	2	0.85	7847017000	16684	83.04	464000	474000	464000	608000	328000	468000	470332.43	20.96	0	-4217	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	93754	11.63	1.04	12	0.08	40578.00	455251.00	685000	20221123	-31.09	440000	20230707	7.27	618000	-23.62	20230222	440000	7.27	20230707	685000	-31.09	20221123	440000	7.27	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
61	20230822	130239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	4500	2	0.96	6410223500	13645	67.91	464000	474000	464000	608000	328000	468000	469786.05	20.96	0	-3069	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	93853	11.64	1.04	12	0.07	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
62	20230822	120237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	5000	2	1.07	5639668500	12017	59.81	464000	474000	464000	608000	328000	468000	469307.96	20.96	0	-2348	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	93953	11.66	1.04	12	0.06	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
63	20230822	110239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471000	3000	2	0.64	4657839500	9939	49.47	464000	474000	464000	608000	328000	468000	468642.93	20.96	0	-1760	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	93555	11.61	1.03	12	0.05	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
64	20230822	100238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469500	1500	2	0.32	3107298000	6644	33.07	464000	472000	464000	608000	328000	468000	467684.64	20.96	0	-1495	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	93258	11.57	1.03	12	0.03	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
65	20230822	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	-500	5	-0.11	340884500	733	3.65	464000	467500	464000	608000	328000	468000	465037.72	20.96	0	33	477000	472500	469500	465000	462000	474750	467250	993	140000	5000	355680	500	1	19863158	92860	11.52	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.23	Y	010130	5000	993 억	4162816	N	N	3237	N	N
66	20230821	160238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	2500	2	0.54	9082715000	19318	58.37	467500	474000	466500	605000	326000	465500	470176.04	20.98	0	-4143	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	92960	11.53	1.03	12	0.10	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	3237	N	N
67	20230821	150240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	468000	2500	2	0.54	7919755000	16834	50.86	467500	474000	466500	605000	326000	465500	470461.86	20.98	0	-4715	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	92960	11.53	1.03	12	0.08	40578.00	455251.00	685000	20221123	-31.68	440000	20230707	6.36	618000	-24.27	20230222	440000	6.36	20230707	685000	-31.68	20221123	440000	6.36	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
68	20230821	140240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	469500	4000	2	0.86	6719069000	14274	43.13	467500	474000	466500	605000	326000	465500	470720.82	20.98	0	-3325	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	93258	11.57	1.03	12	0.07	40578.00	455251.00	685000	20221123	-31.46	440000	20230707	6.70	618000	-24.03	20230222	440000	6.70	20230707	685000	-31.46	20221123	440000	6.70	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
69	20230821	130242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472000	6500	2	1.40	5522316000	11729	35.44	467500	474000	466500	605000	326000	465500	470825.82	20.98	0	-2352	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	93754	11.63	1.04	12	0.06	40578.00	455251.00	685000	20221123	-31.09	440000	20230707	7.27	618000	-23.62	20230222	440000	7.27	20230707	685000	-31.09	20221123	440000	7.27	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
70	20230821	120240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471500	6000	2	1.29	4888281000	10384	31.37	467500	474000	466500	605000	326000	465500	470751.25	20.98	0	-1833	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	93655	11.62	1.04	12	0.05	40578.00	455251.00	685000	20221123	-31.17	440000	20230707	7.16	618000	-23.71	20230222	440000	7.16	20230707	685000	-31.17	20221123	440000	7.16	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
71	20230821	110240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	467500	2000	2	0.43	3738131000	7938	23.98	467500	474000	467500	605000	326000	465500	470915.97	20.98	0	-1142	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	92860	11.52	1.03	12	0.04	40578.00	455251.00	685000	20221123	-31.75	440000	20230707	6.25	618000	-24.35	20230222	440000	6.25	20230707	685000	-31.75	20221123	440000	6.25	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
72	20230821	100239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	8000	2	1.72	2398009500	5087	15.37	467500	474000	467500	605000	326000	465500	471399.55	20.98	0	212	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	94052	11.67	1.04	12	0.03	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
73	20230821	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471000	5500	2	1.18	332392500	708	2.14	467500	471500	467500	605000	326000	465500	469480.93	20.98	0	130	475500	470500	466000	461000	456500	468250	458750	993	139500	5000	353780	500	1	19863158	93555	11.61	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.25	Y	010130	5000	993 억	4167280	N	N	7062	N	N
74	20230818	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-7000	5	-1.48	15380768000	33073	113.17	470000	471000	461500	614000	331000	472500	465054.14	21.09	0	-12361	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92463	11.47	1.02	12	0.17	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	7056	N	N
75	20230818	150238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-7000	5	-1.48	13520967000	29081	99.51	470000	471000	461500	614000	331000	472500	464940.83	21.09	0	-10498	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92463	11.47	1.02	12	0.15	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
76	20230818	140239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	463500	-9000	5	-1.90	9791500500	21030	71.96	470000	471000	462500	614000	331000	472500	465595.81	21.09	0	-8054	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92066	11.42	1.02	12	0.11	40578.00	455251.00	685000	20221123	-32.34	440000	20230707	5.34	618000	-25.00	20230222	440000	5.34	20230707	685000	-32.34	20221123	440000	5.34	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
77	20230818	130236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-7000	5	-1.48	8630583500	18530	63.41	470000	471000	462500	614000	331000	472500	465761.65	21.09	0	-7170	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92463	11.47	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
78	20230818	120246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465000	-7500	5	-1.59	7950898000	17069	58.41	470000	471000	462500	614000	331000	472500	465808.07	21.09	0	-6547	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92364	11.46	1.02	12	0.09	40578.00	455251.00	685000	20221123	-32.12	440000	20230707	5.68	618000	-24.76	20230222	440000	5.68	20230707	685000	-32.12	20221123	440000	5.68	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
79	20230818	110238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	464500	-8000	5	-1.69	6746534500	14486	49.57	470000	471000	462500	614000	331000	472500	465726.51	21.09	0	-5692	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92264	11.45	1.02	12	0.07	40578.00	455251.00	685000	20221123	-32.19	440000	20230707	5.57	618000	-24.84	20230222	440000	5.57	20230707	685000	-32.19	20221123	440000	5.57	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
80	20230818	100239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	466000	-6500	5	-1.38	3471924000	7433	25.43	470000	471000	465000	614000	331000	472500	467093.74	21.09	0	-2990	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92562	11.48	1.02	12	0.04	40578.00	455251.00	685000	20221123	-31.97	440000	20230707	5.91	618000	-24.60	20230222	440000	5.91	20230707	685000	-31.97	20221123	440000	5.91	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
81	20230818	090239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	465500	-7000	5	-1.48	711357000	1517	5.19	470000	470500	465000	614000	331000	472500	468916.45	21.09	0	-1207	480166	476332	470166	466332	460166	478250	468250	993	141500	5000	359100	500	1	19863158	92463	11.47	1.02	12	0.01	40578.00	455251.00	685000	20221123	-32.04	440000	20230707	5.80	618000	-24.68	20230222	440000	5.80	20230707	685000	-32.04	20221123	440000	5.80	20230707	0.25	Y	010130	5000	993 억	4189564	N	N	3097	N	N
82	20230817	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	0	3	0.00	13705407500	29166	64.56	469500	474000	464000	614000	331000	472500	469908.83	21.11	0	-4192	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93853	11.64	1.04	12	0.15	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	3097	N	N
83	20230817	150242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	0	3	0.00	11568383000	24644	54.55	469500	474000	464000	614000	331000	472500	469419.86	21.11	0	-3910	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93853	11.64	1.04	12	0.12	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
84	20230817	140238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	471000	-1500	5	-0.32	9166681500	19537	43.24	469500	474000	464000	614000	331000	472500	469195.96	21.11	0	-2607	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93555	11.61	1.03	12	0.10	40578.00	455251.00	685000	20221123	-31.24	440000	20230707	7.05	618000	-23.79	20230222	440000	7.05	20230707	685000	-31.24	20221123	440000	7.05	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
85	20230817	130237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	0	3	0.00	7817588000	16676	36.91	469500	474000	464000	614000	331000	472500	468792.76	21.11	0	-2310	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93853	11.64	1.04	12	0.08	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
86	20230817	120239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473000	500	2	0.11	6769956500	14460	32.01	469500	473000	464000	614000	331000	472500	468185.10	21.11	0	-1829	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93953	11.66	1.04	12	0.07	40578.00	455251.00	685000	20221123	-30.95	440000	20230707	7.50	618000	-23.46	20230222	440000	7.50	20230707	685000	-30.95	20221123	440000	7.50	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
87	20230817	110239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472000	-500	5	-0.11	5699937500	12190	26.98	469500	472000	464000	614000	331000	472500	467591.26	21.11	0	-1677	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93754	11.63	1.04	12	0.06	40578.00	455251.00	685000	20221123	-31.09	440000	20230707	7.27	618000	-23.62	20230222	440000	7.27	20230707	685000	-31.09	20221123	440000	7.27	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
88	20230817	100238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	-2500	5	-0.53	3898917000	8340	18.46	469500	471000	464000	614000	331000	472500	467496.04	21.11	0	-994	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93357	11.58	1.03	12	0.04	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
89	20230817	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	470000	-2500	5	-0.53	324086500	690	1.53	469500	471000	469000	614000	331000	472500	469690.58	21.11	0	-61	494833	483666	477333	466166	459833	480500	463000	993	141500	5000	359100	500	1	19863158	93357	11.58	1.03	12	0.00	40578.00	455251.00	685000	20221123	-31.39	440000	20230707	6.82	618000	-23.95	20230222	440000	6.82	20230707	685000	-31.39	20221123	440000	6.82	20230707	0.24	Y	010130	5000	993 억	4193517	N	N	8500	N	N
90	20230816	160239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	472500	-15500	5	-3.18	21451917500	45000	152.66	488000	488500	471000	634000	342000	488000	476706.20	21.11	0	-12533	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	93853	11.64	1.04	12	0.23	40578.00	455251.00	685000	20221123	-31.02	440000	20230707	7.39	618000	-23.54	20230222	440000	7.39	20230707	685000	-31.02	20221123	440000	7.39	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	8500	N	N
91	20230816	150238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	473500	-14500	5	-2.97	17591843000	36829	124.94	488000	488500	473500	634000	342000	488000	477658.30	21.11	0	-10643	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	94052	11.67	1.04	12	0.19	40578.00	455251.00	685000	20221123	-30.88	440000	20230707	7.61	618000	-23.38	20230222	440000	7.61	20230707	685000	-30.88	20221123	440000	7.61	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
92	20230816	140238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478000	-10000	5	-2.05	12557455500	26246	89.04	488000	488500	475500	634000	342000	488000	478446.34	21.11	0	-7041	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	94946	11.78	1.05	12	0.13	40578.00	455251.00	685000	20221123	-30.22	440000	20230707	8.64	618000	-22.65	20230222	440000	8.64	20230707	685000	-30.22	20221123	440000	8.64	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
93	20230816	130240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	477000	-11000	5	-2.25	11156068500	23309	79.07	488000	488500	475500	634000	342000	488000	478609.90	21.11	0	-5717	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	94747	11.76	1.05	12	0.12	40578.00	455251.00	685000	20221123	-30.36	440000	20230707	8.41	618000	-22.82	20230222	440000	8.41	20230707	685000	-30.36	20221123	440000	8.41	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
94	20230816	120240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	476500	-11500	5	-2.36	10079351000	21052	71.42	488000	488500	475500	634000	342000	488000	478776.53	21.11	0	-4813	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	94648	11.74	1.05	12	0.11	40578.00	455251.00	685000	20221123	-30.44	440000	20230707	8.30	618000	-22.90	20230222	440000	8.30	20230707	685000	-30.44	20221123	440000	8.30	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
95	20230816	110239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478500	-9500	5	-1.95	7990486000	16681	56.59	488000	488500	475500	634000	342000	488000	479008.58	21.11	0	-3847	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	95045	11.79	1.05	12	0.08	40578.00	455251.00	685000	20221123	-30.15	440000	20230707	8.75	618000	-22.57	20230222	440000	8.75	20230707	685000	-30.15	20221123	440000	8.75	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
96	20230816	100235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	478000	-10000	5	-2.05	5895801500	12300	41.73	488000	488500	475500	634000	342000	488000	479322.17	21.11	0	-2373	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	94946	11.78	1.05	12	0.06	40578.00	455251.00	685000	20221123	-30.22	440000	20230707	8.64	618000	-22.65	20230222	440000	8.64	20230707	685000	-30.22	20221123	440000	8.64	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
97	20230816	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483000	-5000	5	-1.02	548480500	1128	3.83	488000	488500	481500	634000	342000	488000	486216.28	21.11	0	-465	508000	498000	493000	483000	478000	495500	480500	993	146000	5000	370880	500	1	19863158	95939	11.90	1.06	12	0.01	40578.00	455251.00	685000	20221123	-29.49	440000	20230707	9.77	618000	-21.84	20230222	440000	9.77	20230707	685000	-29.49	20221123	440000	9.77	20230707	0.24	Y	010130	5000	993 억	4192609	N	N	2208	N	N
98	20230814	160236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-13000	5	-2.59	14432487500	29372	135.07	502000	503000	488000	651000	351000	501000	491369.94	21.17	0	-14025	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	96932	12.03	1.07	12	0.15	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2208	N	N
99	20230814	150236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	-12500	5	-2.50	12846424000	26123	120.13	502000	503000	488000	651000	351000	501000	491766.80	21.17	0	-12687	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	97032	12.04	1.07	12	0.13	40578.00	455251.00	685000	20221123	-28.69	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	685000	-28.69	20221123	440000	11.02	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
100	20230814	140236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	-13000	5	-2.59	11210780500	22775	104.73	502000	503000	488000	651000	351000	501000	492240.64	21.17	0	-11044	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	96932	12.03	1.07	12	0.11	40578.00	455251.00	685000	20221123	-28.76	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	685000	-28.76	20221123	440000	10.91	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
101	20230814	130235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	-11000	5	-2.20	8982293000	18219	83.78	502000	503000	488500	651000	351000	501000	493017.89	21.17	0	-7753	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	97329	12.08	1.08	12	0.09	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
102	20230814	120235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	-8500	5	-1.70	7825260500	15864	72.95	502000	503000	488500	651000	351000	501000	493271.59	21.17	0	-7212	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	97826	12.14	1.08	12	0.08	40578.00	455251.00	685000	20221123	-28.10	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	685000	-28.10	20221123	440000	11.93	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
103	20230814	110235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	-10500	5	-2.10	6491824000	13150	60.47	502000	503000	488500	651000	351000	501000	493674.83	21.17	0	-6722	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	97429	12.09	1.08	12	0.07	40578.00	455251.00	685000	20221123	-28.39	440000	20230707	11.48	618000	-20.63	20230222	440000	11.48	20230707	685000	-28.39	20221123	440000	11.48	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
104	20230814	100234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	-9500	5	-1.90	3838937500	7742	35.60	502000	503000	491500	651000	351000	501000	495858.63	21.17	0	-3492	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	97627	12.11	1.08	12	0.04	40578.00	455251.00	685000	20221123	-28.25	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	685000	-28.25	20221123	440000	11.70	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
105	20230814	090236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	-4000	5	-0.80	445653500	893	4.11	502000	503000	497000	651000	351000	501000	499052.07	21.17	0	-700	509000	505000	501000	497000	493000	507000	499000	993	150000	5000	380760	500	1	19863158	98720	12.25	1.09	12	0.00	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.23	Y	010130	5000	993 억	4205558	N	N	2351	N	N
106	20230811	160234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	1000	2	0.20	10888699500	21700	75.62	500000	505000	497000	650000	350000	500000	501783.64	21.19	-12	-6781	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99514	12.35	1.10	12	0.11	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2351	N	N
107	20230811	150233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	3000	2	0.60	9115429500	18162	63.29	500000	505000	497000	650000	350000	500000	501895.69	21.19	-12	-5571	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99912	12.40	1.10	12	0.09	40578.00	455251.00	685000	20221123	-26.57	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	685000	-26.57	20221123	440000	14.32	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
108	20230811	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	1000	2	0.20	7528330500	15000	52.27	500000	505000	497000	650000	350000	500000	501888.70	21.19	-12	-3927	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99514	12.35	1.10	12	0.08	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
109	20230811	130234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	3000	2	0.60	6230028500	12412	43.25	500000	505000	497000	650000	350000	500000	501935.91	21.19	-12	-3047	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99912	12.40	1.10	12	0.06	40578.00	455251.00	685000	20221123	-26.57	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	685000	-26.57	20221123	440000	14.32	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
110	20230811	120233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	2000	2	0.40	5041213500	10045	35.00	500000	505000	497000	650000	350000	500000	501862.97	21.19	-12	-2246	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99713	12.37	1.10	12	0.05	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
111	20230811	110231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	1000	2	0.20	3937551500	7847	27.34	500000	505000	497000	650000	350000	500000	501790.68	21.19	-12	-1728	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99514	12.35	1.10	12	0.04	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
112	20230811	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	3000	2	0.60	2273865500	4542	15.83	500000	503000	497000	650000	350000	500000	500630.89	21.19	-12	-1247	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	1000	1	19863158	99912	12.40	1.10	12	0.02	40578.00	455251.00	685000	20221123	-26.57	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	685000	-26.57	20221123	440000	14.32	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
113	20230811	090233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	-2500	5	-0.50	342380500	686	2.39	500000	500000	497000	650000	350000	500000	499096.94	21.19	-12	-468	508666	504332	501666	497332	494666	506500	499500	993	150000	5000	380000	500	1	19863158	98819	12.26	1.09	12	0.00	40578.00	455251.00	685000	20221123	-27.37	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	685000	-27.37	20221123	440000	13.07	20230707	0.24	Y	010130	5000	993 억	4209247	N	N	2704	N	N
114	20230810	160233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-4000	5	-0.79	14351055000	28601	57.88	499500	506000	499000	655000	353000	504000	501770.52	21.21	260	-6838	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99316	12.32	1.10	12	0.14	40578.00	455251.00	685000	20221123	-27.01	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	685000	-27.01	20221123	440000	13.64	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	2704	N	N
115	20230810	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-4000	5	-0.79	10399224500	20697	41.88	499500	506000	499500	655000	353000	504000	502450.59	21.21	260	-5939	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99316	12.32	1.10	12	0.10	40578.00	455251.00	685000	20221123	-27.01	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	685000	-27.01	20221123	440000	13.64	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
116	20230810	140231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-3000	5	-0.60	8084792500	16077	32.53	499500	506000	499500	655000	353000	504000	502879.21	21.21	260	-4571	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99514	12.35	1.10	12	0.08	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
117	20230810	130229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-3000	5	-0.60	6394552500	12704	25.71	499500	506000	499500	655000	353000	504000	503349.38	21.21	260	-3341	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99514	12.35	1.10	12	0.06	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
118	20230810	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-2000	5	-0.40	5166629500	10260	20.76	499500	506000	499500	655000	353000	504000	503570.00	21.21	260	-2280	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99713	12.37	1.10	12	0.05	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
119	20230810	110232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-2000	5	-0.40	3996183500	7931	16.05	499500	506000	499500	655000	353000	504000	503868.76	21.21	260	-1138	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	99713	12.37	1.10	12	0.04	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
120	20230810	100232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	0	3	0.00	2427269500	4820	9.75	499500	506000	499500	655000	353000	504000	503582.62	21.21	260	-318	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	100110	12.42	1.11	12	0.02	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
121	20230810	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	0	3	0.00	321746500	642	1.30	499500	504000	499500	655000	353000	504000	501149.45	21.21	260	74	512666	508332	500666	496332	488666	510500	498500	993	151000	5000	383040	1000	1	19863158	100110	12.42	1.11	12	0.00	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.26	Y	010130	5000	993 억	4213050	N	N	5993	N	N
122	20230809	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	-1000	5	-0.20	24660503000	49329	78.22	502000	505000	493000	656000	354000	505000	499911.76	21.21	1760	-773	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	100110	12.42	1.11	12	0.25	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	5993	N	N
123	20230809	150230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-3000	5	-0.59	21089707000	42236	66.97	502000	503000	493000	656000	354000	505000	499330.12	21.21	1760	-2110	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99713	12.37	1.10	12	0.21	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
124	20230809	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-4000	5	-0.79	17065448000	34212	54.25	502000	503000	493000	656000	354000	505000	498814.68	21.21	1760	-4616	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99514	12.35	1.10	12	0.17	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
125	20230809	130232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-3000	5	-0.59	13439817000	26957	42.75	502000	503000	493000	656000	354000	505000	498565.01	21.21	1760	-4861	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99713	12.37	1.10	12	0.14	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
126	20230809	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	-4000	5	-0.79	11397433000	22888	36.29	502000	503000	493000	656000	354000	505000	497965.44	21.21	1760	-4789	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99514	12.35	1.10	12	0.12	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
127	20230809	110232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	-3000	5	-0.59	8870713500	17831	28.27	502000	503000	493000	656000	354000	505000	497488.28	21.21	1760	-4413	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99713	12.37	1.10	12	0.09	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
128	20230809	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	-7000	5	-1.39	6633805000	13360	21.18	502000	502000	493000	656000	354000	505000	496542.29	21.21	1760	-3842	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	500	1	19863158	98919	12.27	1.09	12	0.07	40578.00	455251.00	685000	20221123	-27.30	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	685000	-27.30	20221123	440000	13.18	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
129	20230809	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-5000	5	-0.99	448301500	897	1.42	502000	502000	498500	656000	354000	505000	499778.71	21.21	1760	-102	519000	512000	502000	495000	485000	515500	498500	993	151000	5000	383800	1000	1	19863158	99316	12.32	1.10	12	0.00	40578.00	455251.00	685000	20221123	-27.01	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	685000	-27.01	20221123	440000	13.64	20230707	0.26	Y	010130	5000	993 억	4212239	N	N	3449	N	N
130	20230808	160233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	505000	15000	2	3.06	31674859000	62952	177.93	494500	509000	492000	637000	343000	490000	503157.73	21.09	-8	3888	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	100309	12.45	1.11	12	0.32	40578.00	455251.00	685000	20221123	-26.28	440000	20230707	14.77	618000	-18.28	20230222	440000	14.77	20230707	685000	-26.28	20221123	440000	14.77	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	3449	N	N
131	20230808	150230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	14000	2	2.86	29867338000	59370	167.81	494500	509000	492000	637000	343000	490000	503071.21	21.09	-8	3649	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	100110	12.42	1.11	12	0.30	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
132	20230808	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	18000	2	3.67	25177251000	50094	141.59	494500	509000	492000	637000	343000	490000	502600.13	21.09	-8	6068	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	100905	12.52	1.12	12	0.25	40578.00	455251.00	685000	20221123	-25.84	440000	20230707	15.45	618000	-17.80	20230222	440000	15.45	20230707	685000	-25.84	20221123	440000	15.45	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
133	20230808	130228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	12000	2	2.45	20575445000	41003	115.89	494500	509000	492000	637000	343000	490000	501803.40	21.09	-8	4068	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	99713	12.37	1.10	12	0.21	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
134	20230808	120229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	14000	2	2.86	15388341000	30735	86.87	494500	508000	492000	637000	343000	490000	500678.09	21.09	-8	2781	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	100110	12.42	1.11	12	0.15	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
135	20230808	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	9500	2	1.94	11971258500	23922	67.61	494500	508000	492000	637000	343000	490000	500428.83	21.09	-8	914	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	500	1	19863158	99216	12.31	1.10	12	0.12	40578.00	455251.00	685000	20221123	-27.08	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	685000	-27.08	20221123	440000	13.52	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
136	20230808	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	11000	2	2.24	7920485500	15785	44.62	494500	508000	492000	637000	343000	490000	501772.92	21.09	-8	1198	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	99514	12.35	1.10	12	0.08	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
137	20230808	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	14000	2	2.86	1447413000	2894	8.18	494500	508000	492000	637000	343000	490000	500142.71	21.09	-8	975	500000	495000	491500	486500	483000	493250	484750	993	147000	5000	372400	1000	1	19863158	100110	12.42	1.11	12	0.01	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.27	Y	010130	5000	993 억	4189969	N	N	476	N	N
138	20230807	160227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	-4000	5	-0.81	17345640500	35266	113.83	491000	496500	488000	642000	346000	494000	491854.13	21.04	-60	-2475	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	97329	12.08	1.08	12	0.18	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	475	N	N
139	20230807	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-500	5	-0.10	15766332500	32048	103.45	491000	496500	488000	642000	346000	494000	491958.74	21.04	-60	-3353	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	98025	12.16	1.08	12	0.16	40578.00	455251.00	685000	20221123	-27.96	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	685000	-27.96	20221123	440000	12.16	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
140	20230807	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490000	-4000	5	-0.81	12632460500	25667	82.85	491000	496500	488000	642000	346000	494000	492166.04	21.04	-60	-3989	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	97329	12.08	1.08	12	0.13	40578.00	455251.00	685000	20221123	-28.47	440000	20230707	11.36	618000	-20.71	20230222	440000	11.36	20230707	685000	-28.47	20221123	440000	11.36	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
141	20230807	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-500	5	-0.10	10699027000	21737	70.16	491000	496500	488000	642000	346000	494000	492201.91	21.04	-60	-3201	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	98025	12.16	1.08	12	0.11	40578.00	455251.00	685000	20221123	-27.96	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	685000	-27.96	20221123	440000	12.16	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
142	20230807	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	1000	2	0.20	9050143000	18402	59.40	491000	496500	488000	642000	346000	494000	491799.87	21.04	-60	-2444	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	98323	12.20	1.09	12	0.09	40578.00	455251.00	685000	20221123	-27.74	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	685000	-27.74	20221123	440000	12.50	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
143	20230807	110226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	2500	2	0.51	7683481500	15641	50.49	491000	496500	488000	642000	346000	494000	491236.43	21.04	-60	-1525	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	98621	12.24	1.09	12	0.08	40578.00	455251.00	685000	20221123	-27.52	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	685000	-27.52	20221123	440000	12.84	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
144	20230807	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491000	-3000	5	-0.61	5037519500	10261	33.12	491000	494000	488000	642000	346000	494000	490932.78	21.04	-60	-817	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	97528	12.10	1.08	12	0.05	40578.00	455251.00	685000	20221123	-28.32	440000	20230707	11.59	618000	-20.55	20230222	440000	11.59	20230707	685000	-28.32	20221123	440000	11.59	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
145	20230807	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	-5000	5	-1.01	500414000	1021	3.30	491000	491500	488000	642000	346000	494000	490047.90	21.04	-60	-190	510333	502166	496833	488666	483333	499500	486000	993	148000	5000	375440	500	1	19863158	97131	12.05	1.07	12	0.01	40578.00	455251.00	685000	20221123	-28.61	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	685000	-28.61	20221123	440000	11.14	20230707	0.27	Y	010130	5000	993 억	4180100	N	N	1627	N	N
146	20230804	160227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-7000	5	-1.40	15286338500	30881	33.71	501000	505000	491500	651000	351000	501000	495012.31	21.04	24	-8932	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98124	12.17	1.09	12	0.16	40578.00	455251.00	685000	20221123	-27.88	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	685000	-27.88	20221123	440000	12.27	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	1585	N	N
147	20230804	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-6000	5	-1.20	13579341500	27429	29.94	501000	505000	491500	651000	351000	501000	495072.42	21.04	24	-8156	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98323	12.20	1.09	12	0.14	40578.00	455251.00	685000	20221123	-27.74	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	685000	-27.74	20221123	440000	12.50	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
148	20230804	140228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-5500	5	-1.10	12176707500	24596	26.85	501000	505000	491500	651000	351000	501000	495068.61	21.04	24	-7092	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98422	12.21	1.09	12	0.12	40578.00	455251.00	685000	20221123	-27.66	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	685000	-27.66	20221123	440000	12.61	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
149	20230804	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	-4500	5	-0.90	10677499500	21574	23.55	501000	505000	491500	651000	351000	501000	494924.42	21.04	24	-6655	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98621	12.24	1.09	12	0.11	40578.00	455251.00	685000	20221123	-27.52	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	685000	-27.52	20221123	440000	12.84	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
150	20230804	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-8000	5	-1.60	9176309000	18544	20.24	501000	505000	491500	651000	351000	501000	494839.79	21.04	24	-6479	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	97925	12.15	1.08	12	0.09	40578.00	455251.00	685000	20221123	-28.03	440000	20230707	12.05	618000	-20.23	20230222	440000	12.05	20230707	685000	-28.03	20221123	440000	12.05	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
151	20230804	110227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-7500	5	-1.50	7797328000	15746	17.19	501000	505000	491500	651000	351000	501000	495194.21	21.04	24	-5526	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98025	12.16	1.08	12	0.08	40578.00	455251.00	685000	20221123	-27.96	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	685000	-27.96	20221123	440000	12.16	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
152	20230804	100225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-7000	5	-1.40	4854083500	9778	10.67	501000	505000	492500	651000	351000	501000	496429.08	21.04	24	-2483	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	98124	12.17	1.09	12	0.05	40578.00	455251.00	685000	20221123	-27.88	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	685000	-27.88	20221123	440000	12.27	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
153	20230804	090225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	-2000	5	-0.40	273678500	547	0.60	501000	502000	499000	651000	351000	501000	500326.33	21.04	24	-159	523000	512000	503000	492000	483000	517500	497500	993	150000	5000	380760	500	1	19863158	99117	12.30	1.10	12	0.00	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.26	Y	010130	5000	993 억	4179290	N	N	5185	N	N
154	20230803	160225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	4000	2	0.80	45833843500	91519	132.51	495000	514000	494000	646000	348000	497000	500812.34	21.01	-12	-9115	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	1000	1	19863158	99514	12.35	1.10	12	0.46	40578.00	455251.00	685000	20221123	-26.86	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	685000	-26.86	20221123	440000	13.86	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	5175	N	N
155	20230803	150227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	0	3	0.00	41882598000	83617	121.07	495000	514000	494000	646000	348000	497000	500886.53	21.01	-12	-8516	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	98720	12.25	1.09	12	0.42	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
156	20230803	140224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	-500	5	-0.10	34389737000	68516	99.20	495000	514000	494000	646000	348000	497000	501923.29	21.01	-12	-7783	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	98621	12.24	1.09	12	0.34	40578.00	455251.00	685000	20221123	-27.52	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	685000	-27.52	20221123	440000	12.84	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
157	20230803	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	1000	2	0.20	30155918000	60001	86.87	495000	514000	494000	646000	348000	497000	502591.00	21.01	-12	-5331	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	98919	12.27	1.09	12	0.30	40578.00	455251.00	685000	20221123	-27.30	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	685000	-27.30	20221123	440000	13.18	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
158	20230803	120226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	2000	2	0.40	22484655500	44596	64.57	495000	514000	494000	646000	348000	497000	504186.77	21.01	-12	-4942	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	99117	12.30	1.10	12	0.22	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
159	20230803	110224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498500	1500	2	0.30	18539392000	36690	53.12	495000	514000	494000	646000	348000	497000	505300.04	21.01	-12	-3449	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	99018	12.28	1.10	12	0.18	40578.00	455251.00	685000	20221123	-27.23	440000	20230707	13.30	618000	-19.34	20230222	440000	13.30	20230707	685000	-27.23	20221123	440000	13.30	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
160	20230803	100224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	508000	11000	2	2.21	12387682000	24478	35.44	495000	514000	494000	646000	348000	497000	506077.07	21.01	-12	-895	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	1000	1	19863158	100905	12.52	1.12	12	0.12	40578.00	455251.00	685000	20221123	-25.84	440000	20230707	15.45	618000	-17.80	20230222	440000	15.45	20230707	685000	-25.84	20221123	440000	15.45	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
161	20230803	090225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-2000	5	-0.40	824058000	1665	2.41	495000	496000	494000	646000	348000	497000	494919.73	21.01	-12	-249	528333	512666	504333	488666	480333	508500	484500	993	149000	5000	377720	500	1	19863158	98323	12.20	1.09	12	0.01	40578.00	455251.00	685000	20221123	-27.74	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	685000	-27.74	20221123	440000	12.50	20230707	0.26	Y	010130	5000	993 억	4172956	N	N	7233	N	N
162	20230802	160225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	500	2	0.10	34752405500	68891	182.73	501000	520000	496000	645000	348000	496500	504468.39	20.93	0	14786	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	500	1	19863158	98720	12.25	1.09	12	0.35	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	7182	N	N
163	20230802	150226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	500	2	0.10	31680198000	62708	166.33	501000	520000	496000	645000	348000	496500	505203.94	20.93	0	12700	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	500	1	19863158	98720	12.25	1.09	12	0.32	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
164	20230802	140227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498500	2000	2	0.40	28184604000	55686	147.70	501000	520000	496000	645000	348000	496500	506137.06	20.93	0	10515	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	500	1	19863158	99018	12.28	1.10	12	0.28	40578.00	455251.00	685000	20221123	-27.23	440000	20230707	13.30	618000	-19.34	20230222	440000	13.30	20230707	685000	-27.23	20221123	440000	13.30	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
165	20230802	130224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	6500	2	1.31	24025012500	47362	125.62	501000	520000	500000	645000	348000	496500	507266.88	20.93	0	10046	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	1000	1	19863158	99912	12.40	1.10	12	0.24	40578.00	455251.00	685000	20221123	-26.57	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	685000	-26.57	20221123	440000	14.32	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
166	20230802	120223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	5500	2	1.11	22026031500	43381	115.06	501000	520000	500000	645000	348000	496500	507738.41	20.93	0	8315	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	1000	1	19863158	99713	12.37	1.10	12	0.22	40578.00	455251.00	685000	20221123	-26.72	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	685000	-26.72	20221123	440000	14.09	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
167	20230802	110222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	7500	2	1.51	18029747500	35442	94.01	501000	520000	500000	645000	348000	496500	508716.52	20.93	0	6926	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	1000	1	19863158	100110	12.42	1.11	12	0.18	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
168	20230802	100224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	506000	9500	2	1.91	14828591500	29116	77.23	501000	520000	500000	645000	348000	496500	509300.16	20.93	0	4991	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	1000	1	19863158	100508	12.47	1.11	12	0.15	40578.00	455251.00	685000	20221123	-26.13	440000	20230707	15.00	618000	-18.12	20230222	440000	15.00	20230707	685000	-26.13	20221123	440000	15.00	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
169	20230802	090224	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	504000	7500	2	1.51	1217782500	2425	6.43	501000	505000	500000	645000	348000	496500	502213.69	20.93	0	1079	509500	503000	495500	489000	481500	506250	492250	993	148500	5000	377340	1000	1	19863158	100110	12.42	1.11	12	0.01	40578.00	455251.00	685000	20221123	-26.42	440000	20230707	14.55	618000	-18.45	20230222	440000	14.55	20230707	685000	-26.42	20221123	440000	14.55	20230707	0.26	Y	010130	5000	993 억	4157964	N	N	1693	N	N
170	20230801	160225	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	2500	2	0.51	18673852500	37625	60.98	494000	502000	488000	642000	346000	494000	496315.36	20.90	0	7257	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	98621	12.24	1.09	12	0.19	40578.00	455251.00	685000	20221123	-27.52	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	685000	-27.52	20221123	440000	12.84	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	1693	N	N
171	20230801	150222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	3000	2	0.61	16410209000	33072	53.60	494000	502000	488000	642000	346000	494000	496197.11	20.90	0	7113	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	98720	12.25	1.09	12	0.17	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
172	20230801	140227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	2000	2	0.40	14032062000	28277	45.83	494000	502000	488000	642000	346000	494000	496236.67	20.90	0	5283	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	98521	12.22	1.09	12	0.14	40578.00	455251.00	685000	20221123	-27.59	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	685000	-27.59	20221123	440000	12.73	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
173	20230801	130223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	3000	2	0.61	10750988000	21665	35.11	494000	502000	488000	642000	346000	494000	496238.65	20.90	0	3462	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	98720	12.25	1.09	12	0.11	40578.00	455251.00	685000	20221123	-27.45	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	685000	-27.45	20221123	440000	12.95	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
174	20230801	120223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	4000	2	0.81	9268377500	18681	30.28	494000	502000	488000	642000	346000	494000	496140.40	20.90	0	3813	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	98919	12.27	1.09	12	0.09	40578.00	455251.00	685000	20221123	-27.30	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	685000	-27.30	20221123	440000	13.18	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
175	20230801	110222	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	6000	2	1.21	7690149000	15517	25.15	494000	502000	488000	642000	346000	494000	495596.12	20.90	0	2853	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	1000	1	19863158	99316	12.32	1.10	12	0.08	40578.00	455251.00	685000	20221123	-27.01	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	685000	-27.01	20221123	440000	13.64	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
176	20230801	100223	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	5000	2	1.01	5320298500	10779	17.47	494000	500000	488000	642000	346000	494000	493579.58	20.90	0	1479	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	99117	12.30	1.10	12	0.05	40578.00	455251.00	685000	20221123	-27.15	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	685000	-27.15	20221123	440000	13.41	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N
177	20230801	090221	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	490500	-3500	5	-0.71	675237000	1371	2.22	494000	494500	490000	642000	346000	494000	492503.31	20.90	0	-353	501333	497666	491333	487666	481333	499500	489500	993	148000	5000	375440	500	1	19863158	97429	12.09	1.08	12	0.01	40578.00	455251.00	685000	20221123	-28.39	440000	20230707	11.48	618000	-20.63	20230222	440000	11.48	20230707	685000	-28.39	20221123	440000	11.48	20230707	0.25	Y	010130	5000	993 억	4150819	N	N	8395	N	N

86 KiB Raw Blame History

86 KiB

Raw Blame History