KissMeData/001430/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,160120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23600,250,2,1.07,1523808450,65545,117.76,23450,23600,22950,30350,16350,23350,23248.28,14.51,0,10779,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8463,9.30,0.45,12,0.18,2537.00,52580.00,29800,20230727,-20.81,15000,20230103,57.33,29800,-20.81,20230727,15000,57.33,20230103,29800,-20.81,20230727,15000,57.33,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,503,N,00,N
20230831,150129,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23350,0,3,0.00,1239970400,53491,96.10,23450,23500,22950,30350,16350,23350,23180.92,14.51,0,5616,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8374,9.20,0.44,12,0.15,2537.00,52580.00,29800,20230727,-21.64,15000,20230103,55.67,29800,-21.64,20230727,15000,55.67,20230103,29800,-21.64,20230727,15000,55.67,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,140132,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23350,0,3,0.00,1039663850,44906,80.68,23450,23500,22950,30350,16350,23350,23152.00,14.51,0,1023,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8374,9.20,0.44,12,0.13,2537.00,52580.00,29800,20230727,-21.64,15000,20230103,55.67,29800,-21.64,20230727,15000,55.67,20230103,29800,-21.64,20230727,15000,55.67,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,130130,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23100,-250,5,-1.07,831716600,35928,64.55,23450,23500,22950,30350,16350,23350,23149.54,14.51,0,-2857,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8284,9.11,0.44,12,0.10,2537.00,52580.00,29800,20230727,-22.48,15000,20230103,54.00,29800,-22.48,20230727,15000,54.00,20230103,29800,-22.48,20230727,15000,54.00,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,120129,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23100,-250,5,-1.07,662753950,28621,51.42,23450,23500,22950,30350,16350,23350,23156.21,14.51,0,-5759,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8284,9.11,0.44,12,0.08,2537.00,52580.00,29800,20230727,-22.48,15000,20230103,54.00,29800,-22.48,20230727,15000,54.00,20230103,29800,-22.48,20230727,15000,54.00,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,110142,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23150,-200,5,-0.86,478582050,20673,37.14,23450,23500,22950,30350,16350,23350,23150.10,14.51,0,-7160,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8302,9.12,0.44,12,0.06,2537.00,52580.00,29800,20230727,-22.32,15000,20230103,54.33,29800,-22.32,20230727,15000,54.33,20230103,29800,-22.32,20230727,15000,54.33,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,100136,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23150,-200,5,-0.86,240836050,10357,18.61,23450,23500,23100,30350,16350,23350,23253.46,14.51,0,-2791,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8302,9.12,0.44,12,0.03,2537.00,52580.00,29800,20230727,-22.32,15000,20230103,54.33,29800,-22.32,20230727,15000,54.33,20230103,29800,-22.32,20230727,15000,54.33,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230831,090123,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23400,50,2,0.21,22961800,983,1.77,23450,23450,23300,30350,16350,23350,23358.90,14.51,0,-129,24516,23932,23416,22832,22316,23675,22575,2193,7000,5000,16810,50,1,35862119,8392,9.22,0.45,12,0.00,2537.00,52580.00,29800,20230727,-21.48,15000,20230103,56.00,29800,-21.48,20230727,15000,56.00,20230103,29800,-21.48,20230727,15000,56.00,20230103,0.59,N,001430,5000,2193 억,,5204270,N,N,49,N,00,N
20230830,160121,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23350,-300,5,-1.27,1311370600,55486,142.68,24000,24000,22900,30700,16600,23650,23635.34,14.55,0,-15917,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8374,9.20,0.44,12,0.15,2537.00,52580.00,29800,20230727,-21.64,15000,20230103,55.67,29800,-21.64,20230727,15000,55.67,20230103,29800,-21.64,20230727,15000,55.67,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,49,N,00,N
20230830,150126,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23650,0,3,0.00,902088300,37926,97.52,24000,24000,23600,30700,16600,23650,23785.49,14.55,0,-17482,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8481,9.32,0.45,12,0.11,2537.00,52580.00,29800,20230727,-20.64,15000,20230103,57.67,29800,-20.64,20230727,15000,57.67,20230103,29800,-20.64,20230727,15000,57.67,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,140131,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23700,50,2,0.21,791818200,33268,85.55,24000,24000,23600,30700,16600,23650,23801.21,14.55,0,-14915,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8499,9.34,0.45,12,0.09,2537.00,52580.00,29800,20230727,-20.47,15000,20230103,58.00,29800,-20.47,20230727,15000,58.00,20230103,29800,-20.47,20230727,15000,58.00,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,130127,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23950,300,2,1.27,647694400,27219,69.99,24000,24000,23600,30700,16600,23650,23795.68,14.55,0,-12469,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8589,9.44,0.46,12,0.08,2537.00,52580.00,29800,20230727,-19.63,15000,20230103,59.67,29800,-19.63,20230727,15000,59.67,20230103,29800,-19.63,20230727,15000,59.67,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,120132,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23800,150,2,0.63,539036100,22675,58.31,24000,24000,23600,30700,16600,23650,23772.28,14.55,0,-11350,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8535,9.38,0.45,12,0.06,2537.00,52580.00,29800,20230727,-20.13,15000,20230103,58.67,29800,-20.13,20230727,15000,58.67,20230103,29800,-20.13,20230727,15000,58.67,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,110137,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23750,100,2,0.42,348330750,14681,37.75,24000,24000,23600,30700,16600,23650,23726.65,14.55,0,-6761,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8517,9.36,0.45,12,0.04,2537.00,52580.00,29800,20230727,-20.30,15000,20230103,58.33,29800,-20.30,20230727,15000,58.33,20230103,29800,-20.30,20230727,15000,58.33,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,100135,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23600,-50,5,-0.21,206626800,8714,22.41,24000,24000,23600,30700,16600,23650,23712.06,14.55,0,-3847,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8463,9.30,0.45,12,0.02,2537.00,52580.00,29800,20230727,-20.81,15000,20230103,57.33,29800,-20.81,20230727,15000,57.33,20230103,29800,-20.81,20230727,15000,57.33,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230830,090123,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23700,50,2,0.21,33571800,1403,3.61,24000,24000,23700,30700,16600,23650,23928.98,14.55,0,-432,24016,23832,23566,23382,23116,23700,23250,2193,7050,5000,17020,50,1,35862119,8499,9.34,0.45,12,0.00,2537.00,52580.00,29800,20230727,-20.47,15000,20230103,58.00,29800,-20.47,20230727,15000,58.00,20230103,29800,-20.47,20230727,15000,58.00,20230103,0.61,N,001430,5000,2193 억,,5218136,N,N,195,N,00,N
20230829,160120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23650,150,2,0.64,916443200,38834,71.78,23700,23750,23300,30550,16450,23500,23598.99,14.57,0,-6656,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8481,9.32,0.45,12,0.11,2537.00,52580.00,29800,20230727,-20.64,15000,20230103,57.67,29800,-20.64,20230727,15000,57.67,20230103,29800,-20.64,20230727,15000,57.67,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,195,N,00,N
20230829,150128,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23500,0,3,0.00,809503850,34298,63.40,23700,23750,23300,30550,16450,23500,23602.07,14.57,0,-7085,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8428,9.26,0.45,12,0.10,2537.00,52580.00,29800,20230727,-21.14,15000,20230103,56.67,29800,-21.14,20230727,15000,56.67,20230103,29800,-21.14,20230727,15000,56.67,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,140130,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23700,200,2,0.85,583471400,24729,45.71,23700,23750,23300,30550,16450,23500,23594.62,14.57,0,-7911,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8499,9.34,0.45,12,0.07,2537.00,52580.00,29800,20230727,-20.47,15000,20230103,58.00,29800,-20.47,20230727,15000,58.00,20230103,29800,-20.47,20230727,15000,58.00,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,130128,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23600,100,2,0.43,426241100,18092,33.44,23700,23700,23300,30550,16450,23500,23559.65,14.57,0,-6795,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8463,9.30,0.45,12,0.05,2537.00,52580.00,29800,20230727,-20.81,15000,20230103,57.33,29800,-20.81,20230727,15000,57.33,20230103,29800,-20.81,20230727,15000,57.33,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,120129,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23550,50,2,0.21,366829450,15574,28.79,23700,23700,23300,30550,16450,23500,23553.96,14.57,0,-6840,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8446,9.28,0.45,12,0.04,2537.00,52580.00,29800,20230727,-20.97,15000,20230103,57.00,29800,-20.97,20230727,15000,57.00,20230103,29800,-20.97,20230727,15000,57.00,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,110145,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23650,150,2,0.64,209939350,8918,16.48,23700,23700,23300,30550,16450,23500,23541.08,14.57,0,-3396,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8481,9.32,0.45,12,0.02,2537.00,52580.00,29800,20230727,-20.64,15000,20230103,57.67,29800,-20.64,20230727,15000,57.67,20230103,29800,-20.64,20230727,15000,57.67,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,100138,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23500,0,3,0.00,115788400,4929,9.11,23700,23700,23300,30550,16450,23500,23491.26,14.57,0,-1156,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8428,9.26,0.45,12,0.01,2537.00,52580.00,29800,20230727,-21.14,15000,20230103,56.67,29800,-21.14,20230727,15000,56.67,20230103,29800,-21.14,20230727,15000,56.67,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230829,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23500,0,3,0.00,10545850,448,0.83,23700,23700,23500,30550,16450,23500,23539.84,14.57,0,-392,24066,23782,23266,22982,22466,23925,23125,2193,7050,5000,16920,50,1,35862119,8428,9.26,0.45,12,0.00,2537.00,52580.00,29800,20230727,-21.14,15000,20230103,56.67,29800,-21.14,20230727,15000,56.67,20230103,29800,-21.14,20230727,15000,56.67,20230103,0.60,N,001430,5000,2193 억,,5224121,N,N,152,N,00,N
20230828,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23500,750,2,3.30,1260655400,53947,141.77,22850,23550,22750,29550,15950,22750,23368.27,14.56,0,3181,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8428,9.26,0.45,12,0.15,2537.00,52580.00,29800,20230727,-21.14,15000,20230103,56.67,29800,-21.14,20230727,15000,56.67,20230103,29800,-21.14,20230727,15000,56.67,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,152,N,00,N
20230828,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23500,750,2,3.30,1186280850,50774,133.43,22850,23550,22750,29550,15950,22750,23363.94,14.56,0,2821,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8428,9.26,0.45,12,0.14,2537.00,52580.00,29800,20230727,-21.14,15000,20230103,56.67,29800,-21.14,20230727,15000,56.67,20230103,29800,-21.14,20230727,15000,56.67,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,140120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23300,550,2,2.42,777600150,33366,87.69,22850,23500,22750,29550,15950,22750,23305.17,14.56,0,118,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8356,9.18,0.44,12,0.09,2537.00,52580.00,29800,20230727,-21.81,15000,20230103,55.33,29800,-21.81,20230727,15000,55.33,20230103,29800,-21.81,20230727,15000,55.33,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,130120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23350,600,2,2.64,605678150,25986,68.29,22850,23500,22750,29550,15950,22750,23307.86,14.56,0,224,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8374,9.20,0.44,12,0.07,2537.00,52580.00,29800,20230727,-21.64,15000,20230103,55.67,29800,-21.64,20230727,15000,55.67,20230103,29800,-21.64,20230727,15000,55.67,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23400,650,2,2.86,549222200,23574,61.95,22850,23500,22750,29550,15950,22750,23297.79,14.56,0,1070,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8392,9.22,0.45,12,0.07,2537.00,52580.00,29800,20230727,-21.48,15000,20230103,56.00,29800,-21.48,20230727,15000,56.00,20230103,29800,-21.48,20230727,15000,56.00,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,110120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23400,650,2,2.86,490823600,21074,55.38,22850,23500,22750,29550,15950,22750,23290.48,14.56,0,1936,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8392,9.22,0.45,12,0.06,2537.00,52580.00,29800,20230727,-21.48,15000,20230103,56.00,29800,-21.48,20230727,15000,56.00,20230103,29800,-21.48,20230727,15000,56.00,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23400,650,2,2.86,378736900,16280,42.78,22850,23500,22750,29550,15950,22750,23263.94,14.56,0,2671,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8392,9.22,0.45,12,0.05,2537.00,52580.00,29800,20230727,-21.48,15000,20230103,56.00,29800,-21.48,20230727,15000,56.00,20230103,29800,-21.48,20230727,15000,56.00,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230828,090120,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,100,2,0.44,5986700,262,0.69,22850,22850,22850,29550,15950,22750,22850.00,14.56,0,0,23550,23150,22900,22500,22250,23025,22375,2193,6800,5000,16380,50,1,35862119,8194,9.01,0.43,12,0.00,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.61,N,001430,5000,2193 억,,5221022,N,N,0,N,00,N
20230825,160119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,-300,5,-1.30,872465950,38025,75.81,22900,23300,22650,29950,16150,23050,22944.54,14.61,0,-20866,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8159,8.97,0.43,12,0.11,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,-250,5,-1.08,780338700,33981,67.75,22900,23300,22650,29950,16150,23050,22963.97,14.61,0,-18687,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8177,8.99,0.43,12,0.09,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,140119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,-200,5,-0.87,619231500,26933,53.70,22900,23300,22650,29950,16150,23050,22991.55,14.61,0,-14187,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8194,9.01,0.43,12,0.08,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,-100,5,-0.43,456726600,19845,39.57,22900,23300,22650,29950,16150,23050,23014.69,14.61,0,-8598,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8230,9.05,0.44,12,0.06,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,-50,5,-0.22,356297050,15473,30.85,22900,23300,22650,29950,16150,23050,23027.02,14.61,0,-7062,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8248,9.07,0.44,12,0.04,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23050,0,3,0.00,267254700,11608,23.14,22900,23300,22650,29950,16150,23050,23023.32,14.61,0,-5799,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8266,9.09,0.44,12,0.03,2537.00,52580.00,29800,20230727,-22.65,15000,20230103,53.67,29800,-22.65,20230727,15000,53.67,20230103,29800,-22.65,20230727,15000,53.67,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,100119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23250,200,2,0.87,160927950,6997,13.95,22900,23300,22650,29950,16150,23050,22999.56,14.61,0,-3482,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8338,9.16,0.44,12,0.02,2537.00,52580.00,29800,20230727,-21.98,15000,20230103,55.00,29800,-21.98,20230727,15000,55.00,20230103,29800,-21.98,20230727,15000,55.00,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230825,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,-200,5,-0.87,4350900,190,0.38,22900,22900,22850,29950,16150,23050,22899.47,14.61,0,-24,23483,23266,22933,22716,22383,23375,22825,2193,6900,5000,16590,50,1,35862119,8194,9.01,0.43,12,0.00,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.64,N,001430,5000,2193 억,,5241103,N,N,25,N,00,N
20230824,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23050,350,2,1.54,1144830350,50136,88.82,22800,23150,22600,29500,15900,22700,22834.38,14.61,0,-464,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8266,9.09,0.44,12,0.14,2537.00,52580.00,29800,20230727,-22.65,15000,20230103,53.67,29800,-22.65,20230727,15000,53.67,20230103,29800,-22.65,20230727,15000,53.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,25,N,00,N
20230824,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23050,350,2,1.54,1036590500,45434,80.49,22800,23150,22600,29500,15900,22700,22815.30,14.61,0,246,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8266,9.09,0.44,12,0.13,2537.00,52580.00,29800,20230727,-22.65,15000,20230103,53.67,29800,-22.65,20230727,15000,53.67,20230103,29800,-22.65,20230727,15000,53.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,140119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23050,350,2,1.54,864745550,37980,67.29,22800,23050,22600,29500,15900,22700,22768.45,14.61,0,567,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8266,9.09,0.44,12,0.11,2537.00,52580.00,29800,20230727,-22.65,15000,20230103,53.67,29800,-22.65,20230727,15000,53.67,20230103,29800,-22.65,20230727,15000,53.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22900,200,2,0.88,714535450,31432,55.69,22800,22950,22600,29500,15900,22700,22732.74,14.61,0,-959,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8212,9.03,0.44,12,0.09,2537.00,52580.00,29800,20230727,-23.15,15000,20230103,52.67,29800,-23.15,20230727,15000,52.67,20230103,29800,-23.15,20230727,15000,52.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,100,2,0.44,547530700,24106,42.71,22800,22900,22600,29500,15900,22700,22713.46,14.61,0,-3602,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8177,8.99,0.43,12,0.07,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,50,2,0.22,382554550,16838,29.83,22800,22900,22600,29500,15900,22700,22719.71,14.61,0,-2753,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8159,8.97,0.43,12,0.05,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,50,2,0.22,219357300,9662,17.12,22800,22900,22600,29500,15900,22700,22703.09,14.61,0,-2010,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8159,8.97,0.43,12,0.03,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230824,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,100,2,0.44,2644800,116,0.21,22800,22800,22800,29500,15900,22700,22800.00,14.61,0,-5,23066,22882,22716,22532,22366,22875,22525,2193,6800,5000,16340,50,1,35862119,8177,8.99,0.43,12,0.00,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.65,N,001430,5000,2193 억,,5240423,N,N,207,N,00,N
20230823,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22700,0,3,0.00,1257989300,55270,118.80,22700,22900,22550,29500,15900,22700,22760.83,14.62,0,-3004,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8141,8.95,0.43,12,0.15,2537.00,52580.00,29800,20230727,-23.83,15000,20230103,51.33,29800,-23.83,20230727,15000,51.33,20230103,29800,-23.83,20230727,15000,51.33,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,207,N,00,N
20230823,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,50,2,0.22,1118532300,49130,105.60,22700,22900,22550,29500,15900,22700,22766.79,14.62,0,-1922,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8159,8.97,0.43,12,0.14,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,50,2,0.22,778493150,34206,73.52,22700,22900,22550,29500,15900,22700,22758.96,14.62,0,-2061,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8159,8.97,0.43,12,0.10,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,130118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,100,2,0.44,558606650,24562,52.79,22700,22900,22550,29500,15900,22700,22742.72,14.62,0,-1183,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8177,8.99,0.43,12,0.07,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,150,2,0.66,469313650,20646,44.38,22700,22900,22550,29500,15900,22700,22731.46,14.62,0,-213,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8194,9.01,0.43,12,0.06,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,100,2,0.44,286637050,12624,27.13,22700,22850,22550,29500,15900,22700,22705.72,14.62,0,-173,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8177,8.99,0.43,12,0.04,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22650,-50,5,-0.22,85543150,3775,8.11,22700,22800,22550,29500,15900,22700,22660.44,14.62,0,-816,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8123,8.93,0.43,12,0.01,2537.00,52580.00,29800,20230727,-23.99,15000,20230103,51.00,29800,-23.99,20230727,15000,51.00,20230103,29800,-23.99,20230727,15000,51.00,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230823,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22700,0,3,0.00,5833900,257,0.55,22700,22700,22700,29500,15900,22700,22700.00,14.62,0,-97,23166,22932,22766,22532,22366,22850,22450,2193,6800,5000,16340,50,1,35862119,8141,8.95,0.43,12,0.00,2537.00,52580.00,29800,20230727,-23.83,15000,20230103,51.33,29800,-23.83,20230727,15000,51.33,20230103,29800,-23.83,20230727,15000,51.33,20230103,0.64,N,001430,5000,2193 억,,5242784,N,N,35,N,00,N
20230822,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22700,-100,5,-0.44,1057398450,46354,97.81,22850,23000,22600,29600,16000,22800,22811.38,14.62,0,-2435,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8141,8.95,0.43,12,0.13,2537.00,52580.00,29800,20230727,-23.83,15000,20230103,51.33,29800,-23.83,20230727,15000,51.33,20230103,29800,-23.83,20230727,15000,51.33,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,35,N,00,N
20230822,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,0,3,0.00,908629950,39813,84.01,22850,23000,22600,29600,16000,22800,22822.44,14.62,0,-1218,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8177,8.99,0.43,12,0.11,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,0,3,0.00,708974200,31057,65.53,22850,23000,22600,29600,16000,22800,22828.16,14.62,0,1014,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8177,8.99,0.43,12,0.09,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,150,2,0.66,615062350,26954,56.88,22850,23000,22600,29600,16000,22800,22818.96,14.62,0,-1040,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8230,9.05,0.44,12,0.08,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,150,2,0.66,533672850,23401,49.38,22850,23000,22600,29600,16000,22800,22805.56,14.62,0,-1854,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8230,9.05,0.44,12,0.07,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,0,3,0.00,352768100,15480,32.67,22850,23000,22600,29600,16000,22800,22788.64,14.62,0,-5159,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8177,8.99,0.43,12,0.04,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,100117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,0,3,0.00,255262150,11198,23.63,22850,23000,22600,29600,16000,22800,22795.33,14.62,0,-5779,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8177,8.99,0.43,12,0.03,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230822,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,50,2,0.22,1988050,87,0.18,22850,22950,22850,29600,16000,22800,22851.15,14.62,0,-9,23766,23282,23016,22532,22266,23525,22775,2193,6800,5000,16410,50,1,35862119,8194,9.01,0.43,12,0.00,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.66,N,001430,5000,2193 억,,5241413,N,N,0,N,00,N
20230821,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,-150,5,-0.65,1088857900,47279,91.03,22750,23500,22750,29800,16100,22950,23030.48,14.68,0,-24378,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8177,8.99,0.43,12,0.13,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,-200,5,-0.87,1008911400,43769,84.27,22750,23500,22750,29800,16100,22950,23050.82,14.68,0,-22533,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8159,8.97,0.43,12,0.12,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,50,2,0.22,816967850,35379,68.12,22750,23500,22750,29800,16100,22950,23091.89,14.68,0,-19427,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8248,9.07,0.44,12,0.10,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,50,2,0.22,741928200,32124,61.85,22750,23500,22750,29800,16100,22950,23095.76,14.68,0,-18378,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8248,9.07,0.44,12,0.09,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,-100,5,-0.44,692733050,29977,57.72,22750,23500,22750,29800,16100,22950,23108.82,14.68,0,-17473,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8194,9.01,0.43,12,0.08,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23100,150,2,0.65,400898250,17278,33.27,22750,23500,22750,29800,16100,22950,23202.82,14.68,0,-7012,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8284,9.11,0.44,12,0.05,2537.00,52580.00,29800,20230727,-22.48,15000,20230103,54.00,29800,-22.48,20230727,15000,54.00,20230103,29800,-22.48,20230727,15000,54.00,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23250,300,2,1.31,293343400,12631,24.32,22750,23500,22750,29800,16100,22950,23224.08,14.68,0,-4438,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8338,9.16,0.44,12,0.04,2537.00,52580.00,29800,20230727,-21.98,15000,20230103,55.00,29800,-21.98,20230727,15000,55.00,20230103,29800,-21.98,20230727,15000,55.00,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230821,090119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,0,3,0.00,18681400,821,1.58,22750,22950,22750,29800,16100,22950,22754.45,14.68,0,-101,23683,23316,22833,22466,21983,23500,22650,2193,6850,5000,16520,50,1,35862119,8230,9.05,0.44,12,0.00,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.68,N,001430,5000,2193 억,,5262854,N,N,0,N,00,N
20230818,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,200,2,0.88,1176739550,51387,44.47,22350,23200,22350,29550,15950,22750,22899.46,14.68,0,-4631,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8230,9.05,0.44,12,0.14,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22900,150,2,0.66,1026005750,44798,38.76,22350,23200,22350,29550,15950,22750,22902.94,14.68,0,-5296,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8212,9.03,0.44,12,0.12,2537.00,52580.00,29800,20230727,-23.15,15000,20230103,52.67,29800,-23.15,20230727,15000,52.67,20230103,29800,-23.15,20230727,15000,52.67,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23050,300,2,1.32,873642250,38148,33.01,22350,23200,22350,29550,15950,22750,22901.39,14.68,0,-2097,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8266,9.09,0.44,12,0.11,2537.00,52580.00,29800,20230727,-22.65,15000,20230103,53.67,29800,-22.65,20230727,15000,53.67,20230103,29800,-22.65,20230727,15000,53.67,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,250,2,1.10,716110200,31285,27.07,22350,23200,22350,29550,15950,22750,22889.89,14.68,0,-2259,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8248,9.07,0.44,12,0.09,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,120119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,250,2,1.10,610475900,26688,23.09,22350,23200,22350,29550,15950,22750,22874.55,14.68,0,-2653,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8248,9.07,0.44,12,0.07,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22850,100,2,0.44,456170100,19986,17.29,22350,23000,22350,29550,15950,22750,22824.48,14.68,0,-1515,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8194,9.01,0.43,12,0.06,2537.00,52580.00,29800,20230727,-23.32,15000,20230103,52.33,29800,-23.32,20230727,15000,52.33,20230103,29800,-23.32,20230727,15000,52.33,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22800,50,2,0.22,292366650,12818,11.09,22350,23000,22350,29550,15950,22750,22809.07,14.68,0,-1655,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8177,8.99,0.43,12,0.04,2537.00,52580.00,29800,20230727,-23.49,15000,20230103,52.00,29800,-23.49,20230727,15000,52.00,20230103,29800,-23.49,20230727,15000,52.00,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230818,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22400,-350,5,-1.54,33236200,1485,1.28,22350,22500,22350,29550,15950,22750,22381.28,14.68,0,495,23683,23216,22633,22166,21583,22925,21875,2193,6800,5000,16380,50,1,35862119,8033,8.83,0.43,12,0.00,2537.00,52580.00,29800,20230727,-24.83,15000,20230103,49.33,29800,-24.83,20230727,15000,49.33,20230103,29800,-24.83,20230727,15000,49.33,20230103,0.69,N,001430,5000,2193 억,,5264499,N,N,14,N,00,N
20230817,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22750,-400,5,-1.73,2583606350,115208,91.91,22900,23100,22050,30050,16250,23150,22424.67,14.66,0,8133,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8159,8.97,0.43,12,0.32,2537.00,52580.00,29800,20230727,-23.66,15000,20230103,51.67,29800,-23.66,20230727,15000,51.67,20230103,29800,-23.66,20230727,15000,51.67,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,14,N,00,N
20230817,150119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22900,-250,5,-1.08,2382688600,106426,84.90,22900,22900,22050,30050,16250,23150,22388.22,14.66,0,7609,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8212,9.03,0.44,12,0.30,2537.00,52580.00,29800,20230727,-23.15,15000,20230103,52.67,29800,-23.15,20230727,15000,52.67,20230103,29800,-23.15,20230727,15000,52.67,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22500,-650,5,-2.81,1968934850,88187,70.35,22900,22900,22050,30050,16250,23150,22326.82,14.66,0,6948,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8069,8.87,0.43,12,0.25,2537.00,52580.00,29800,20230727,-24.50,15000,20230103,50.00,29800,-24.50,20230727,15000,50.00,20230103,29800,-24.50,20230727,15000,50.00,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22400,-750,5,-3.24,1682079750,75433,60.18,22900,22900,22050,30050,16250,23150,22298.99,14.66,0,4718,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8033,8.83,0.43,12,0.21,2537.00,52580.00,29800,20230727,-24.83,15000,20230103,49.33,29800,-24.83,20230727,15000,49.33,20230103,29800,-24.83,20230727,15000,49.33,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22350,-800,5,-3.46,1512983200,67889,54.16,22900,22900,22050,30050,16250,23150,22286.13,14.66,0,1482,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8015,8.81,0.43,12,0.19,2537.00,52580.00,29800,20230727,-25.00,15000,20230103,49.00,29800,-25.00,20230727,15000,49.00,20230103,29800,-25.00,20230727,15000,49.00,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22150,-1000,5,-4.32,1225345100,54980,43.86,22900,22900,22050,30050,16250,23150,22287.11,14.66,0,-2294,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,7943,8.73,0.42,12,0.15,2537.00,52580.00,29800,20230727,-25.67,15000,20230103,47.67,29800,-25.67,20230727,15000,47.67,20230103,29800,-25.67,20230727,15000,47.67,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22250,-900,5,-3.89,722543350,32292,25.76,22900,22900,22100,30050,16250,23150,22375.31,14.66,0,2492,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,7979,8.77,0.42,12,0.09,2537.00,52580.00,29800,20230727,-25.34,15000,20230103,48.33,29800,-25.34,20230727,15000,48.33,20230103,29800,-25.34,20230727,15000,48.33,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230817,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22700,-450,5,-1.94,41405300,1812,1.45,22900,22900,22700,30050,16250,23150,22850.61,14.66,0,-483,24516,23832,23366,22682,22216,23600,22450,2193,6900,5000,16660,50,1,35862119,8141,8.95,0.43,12,0.01,2537.00,52580.00,29800,20230727,-23.83,15000,20230103,51.33,29800,-23.83,20230727,15000,51.33,20230103,29800,-23.83,20230727,15000,51.33,20230103,0.70,N,001430,5000,2193 억,,5257301,N,N,9,N,00,N
20230816,160118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23150,-1000,5,-4.14,2890767200,124773,143.55,24050,24050,22900,31350,16950,24150,23168.22,14.74,0,-31001,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8302,9.12,0.44,12,0.35,2537.00,52580.00,29800,20230727,-22.32,15000,20230103,54.33,29800,-22.32,20230727,15000,54.33,20230103,29800,-22.32,20230727,15000,54.33,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,9,N,00,N
20230816,150117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23150,-1000,5,-4.14,2550034850,110037,126.59,24050,24050,22900,31350,16950,24150,23174.34,14.74,0,-25346,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8302,9.12,0.44,12,0.31,2537.00,52580.00,29800,20230727,-22.32,15000,20230103,54.33,29800,-22.32,20230727,15000,54.33,20230103,29800,-22.32,20230727,15000,54.33,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,22950,-1200,5,-4.97,2181529000,94095,108.25,24050,24050,22900,31350,16950,24150,23184.32,14.74,0,-21146,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8230,9.05,0.44,12,0.26,2537.00,52580.00,29800,20230727,-22.99,15000,20230103,53.00,29800,-22.99,20230727,15000,53.00,20230103,29800,-22.99,20230727,15000,53.00,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,130119,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23000,-1150,5,-4.76,1865967950,80374,92.47,24050,24050,22950,31350,16950,24150,23216.06,14.74,0,-18777,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8248,9.07,0.44,12,0.22,2537.00,52580.00,29800,20230727,-22.82,15000,20230103,53.33,29800,-22.82,20230727,15000,53.33,20230103,29800,-22.82,20230727,15000,53.33,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,120118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23100,-1050,5,-4.35,1590307550,68399,78.69,24050,24050,23000,31350,16950,24150,23250.45,14.74,0,-17691,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8284,9.11,0.44,12,0.19,2537.00,52580.00,29800,20230727,-22.48,15000,20230103,54.00,29800,-22.48,20230727,15000,54.00,20230103,29800,-22.48,20230727,15000,54.00,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,110118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23150,-1000,5,-4.14,1144416300,49089,56.47,24050,24050,23100,31350,16950,24150,23313.09,14.74,0,-14679,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8302,9.12,0.44,12,0.14,2537.00,52580.00,29800,20230727,-22.32,15000,20230103,54.33,29800,-22.32,20230727,15000,54.33,20230103,29800,-22.32,20230727,15000,54.33,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23250,-900,5,-3.73,834009050,35713,41.09,24050,24050,23100,31350,16950,24150,23353.09,14.74,0,-13086,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8338,9.16,0.44,12,0.10,2537.00,52580.00,29800,20230727,-21.98,15000,20230103,55.00,29800,-21.98,20230727,15000,55.00,20230103,29800,-21.98,20230727,15000,55.00,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230816,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23700,-450,5,-1.86,34992150,1465,1.69,24050,24050,23700,31350,16950,24150,23885.43,14.74,0,-339,24650,24400,23950,23700,23250,24525,23825,2193,7200,5000,17380,50,1,35862119,8499,9.34,0.45,12,0.00,2537.00,52580.00,29800,20230727,-20.47,15000,20230103,58.00,29800,-20.47,20230727,15000,58.00,20230103,29800,-20.47,20230727,15000,58.00,20230103,0.70,N,001430,5000,2193 억,,5287091,N,N,190,N,00,N
20230814,160117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24150,50,2,0.21,2065393150,86627,76.32,24000,24200,23500,31300,16900,24100,23842.37,14.75,0,-6993,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8661,9.52,0.46,12,0.24,2537.00,52580.00,29800,20230727,-18.96,15000,20230103,61.00,29800,-18.96,20230727,15000,61.00,20230103,29800,-18.96,20230727,15000,61.00,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,190,N,00,N
20230814,150118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24000,-100,5,-0.41,1779571550,74768,65.87,24000,24200,23500,31300,16900,24100,23801.25,14.75,0,-5435,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8607,9.46,0.46,12,0.21,2537.00,52580.00,29800,20230727,-19.46,15000,20230103,60.00,29800,-19.46,20230727,15000,60.00,20230103,29800,-19.46,20230727,15000,60.00,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,140118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23850,-250,5,-1.04,1505378950,63329,55.80,24000,24200,23500,31300,16900,24100,23770.77,14.75,0,-7375,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8553,9.40,0.45,12,0.18,2537.00,52580.00,29800,20230727,-19.97,15000,20230103,59.00,29800,-19.97,20230727,15000,59.00,20230103,29800,-19.97,20230727,15000,59.00,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23750,-350,5,-1.45,1155629300,48701,42.91,24000,24200,23500,31300,16900,24100,23729.07,14.75,0,-8043,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8517,9.36,0.45,12,0.14,2537.00,52580.00,29800,20230727,-20.30,15000,20230103,58.33,29800,-20.30,20230727,15000,58.33,20230103,29800,-20.30,20230727,15000,58.33,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23700,-400,5,-1.66,990732650,41742,36.78,24000,24200,23500,31300,16900,24100,23734.67,14.75,0,-9568,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8499,9.34,0.45,12,0.12,2537.00,52580.00,29800,20230727,-20.47,15000,20230103,58.00,29800,-20.47,20230727,15000,58.00,20230103,29800,-20.47,20230727,15000,58.00,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23900,-200,5,-0.83,853753000,35966,31.69,24000,24200,23500,31300,16900,24100,23737.78,14.75,0,-10149,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8571,9.42,0.45,12,0.10,2537.00,52580.00,29800,20230727,-19.80,15000,20230103,59.33,29800,-19.80,20230727,15000,59.33,20230103,29800,-19.80,20230727,15000,59.33,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,100117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23650,-450,5,-1.87,414148400,17384,15.32,24000,24200,23600,31300,16900,24100,23823.54,14.75,0,-3856,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8481,9.32,0.45,12,0.05,2537.00,52580.00,29800,20230727,-20.64,15000,20230103,57.67,29800,-20.64,20230727,15000,57.67,20230103,29800,-20.64,20230727,15000,57.67,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230814,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24000,-100,5,-0.41,6168000,257,0.23,24000,24000,24000,31300,16900,24100,24000.00,14.75,0,-35,24600,24350,24050,23800,23500,24375,23825,2193,7200,5000,17350,50,1,35862119,8607,9.46,0.46,12,0.00,2537.00,52580.00,29800,20230727,-19.46,15000,20230103,60.00,29800,-19.46,20230727,15000,60.00,20230103,29800,-19.46,20230727,15000,60.00,20230103,0.70,N,001430,5000,2193 억,,5288372,N,N,936,N,00,N
20230811,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24100,0,3,0.00,2708950150,112827,100.97,24100,24300,23750,31300,16900,24100,24009.70,14.72,0,8750,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8643,9.50,0.46,12,0.31,2537.00,52580.00,29800,20230727,-19.13,15000,20230103,60.67,29800,-19.13,20230727,15000,60.67,20230103,29800,-19.13,20230727,15000,60.67,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,936,N,00,N
20230811,150117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24200,100,2,0.41,2441677200,101771,91.08,24100,24300,23750,31300,16900,24100,23991.85,14.72,0,9328,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8679,9.54,0.46,12,0.28,2537.00,52580.00,29800,20230727,-18.79,15000,20230103,61.33,29800,-18.79,20230727,15000,61.33,20230103,29800,-18.79,20230727,15000,61.33,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24150,50,2,0.21,2011712600,83951,75.13,24100,24300,23750,31300,16900,24100,23962.91,14.72,0,12639,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8661,9.52,0.46,12,0.23,2537.00,52580.00,29800,20230727,-18.96,15000,20230103,61.00,29800,-18.96,20230727,15000,61.00,20230103,29800,-18.96,20230727,15000,61.00,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23950,-150,5,-0.62,1571947600,65696,58.79,24100,24300,23750,31300,16900,24100,23927.55,14.72,0,7160,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8589,9.44,0.46,12,0.18,2537.00,52580.00,29800,20230727,-19.63,15000,20230103,59.67,29800,-19.63,20230727,15000,59.67,20230103,29800,-19.63,20230727,15000,59.67,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23850,-250,5,-1.04,1360193150,56842,50.87,24100,24300,23750,31300,16900,24100,23929.31,14.72,0,3808,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8553,9.40,0.45,12,0.16,2537.00,52580.00,29800,20230727,-19.97,15000,20230103,59.00,29800,-19.97,20230727,15000,59.00,20230103,29800,-19.97,20230727,15000,59.00,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23950,-150,5,-0.62,1125316100,47003,42.06,24100,24300,23750,31300,16900,24100,23941.30,14.72,0,2756,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8589,9.44,0.46,12,0.13,2537.00,52580.00,29800,20230727,-19.63,15000,20230103,59.67,29800,-19.63,20230727,15000,59.67,20230103,29800,-19.63,20230727,15000,59.67,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,100117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,23900,-200,5,-0.83,830194000,34688,31.04,24100,24300,23750,31300,16900,24100,23933.08,14.72,0,-1772,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8571,9.42,0.45,12,0.10,2537.00,52580.00,29800,20230727,-19.80,15000,20230103,59.33,29800,-19.80,20230727,15000,59.33,20230103,29800,-19.80,20230727,15000,59.33,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230811,090118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24150,50,2,0.21,52072450,2156,1.93,24100,24300,24100,31300,16900,24100,24152.83,14.72,0,-812,24900,24500,24250,23850,23600,24375,23725,2193,7200,5000,17350,50,1,35862119,8661,9.52,0.46,12,0.01,2537.00,52580.00,29800,20230727,-18.96,15000,20230103,61.00,29800,-18.96,20230727,15000,61.00,20230103,29800,-18.96,20230727,15000,61.00,20230103,0.70,N,001430,5000,2193 억,,5278548,N,N,161,N,00,N
20230810,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24100,-600,5,-2.43,2690545250,111272,59.21,24600,24650,24000,32100,17300,24700,24180.11,14.68,754,-1033,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8643,9.50,0.46,12,0.31,2537.00,52580.00,29800,20230727,-19.13,15000,20230103,60.67,29800,-19.13,20230727,15000,60.67,20230103,29800,-19.13,20230727,15000,60.67,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,161,N,00,N
20230810,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24050,-650,5,-2.63,2451620400,101352,53.93,24600,24650,24000,32100,17300,24700,24189.11,14.68,754,-2971,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8625,9.48,0.46,12,0.28,2537.00,52580.00,29800,20230727,-19.30,15000,20230103,60.33,29800,-19.30,20230727,15000,60.33,20230103,29800,-19.30,20230727,15000,60.33,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24050,-650,5,-2.63,1713543800,70671,37.60,24600,24650,24000,32100,17300,24700,24246.70,14.68,754,-11036,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8625,9.48,0.46,12,0.20,2537.00,52580.00,29800,20230727,-19.30,15000,20230103,60.33,29800,-19.30,20230727,15000,60.33,20230103,29800,-19.30,20230727,15000,60.33,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24300,-400,5,-1.62,911660300,37454,19.93,24600,24650,24200,32100,17300,24700,24340.69,14.68,754,-4302,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8714,9.58,0.46,12,0.10,2537.00,52580.00,29800,20230727,-18.46,15000,20230103,62.00,29800,-18.46,20230727,15000,62.00,20230103,29800,-18.46,20230727,15000,62.00,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24400,-300,5,-1.21,731958900,30079,16.00,24600,24650,24200,32100,17300,24700,24334.42,14.68,754,-3774,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8750,9.62,0.46,12,0.08,2537.00,52580.00,29800,20230727,-18.12,15000,20230103,62.67,29800,-18.12,20230727,15000,62.67,20230103,29800,-18.12,20230727,15000,62.67,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24300,-400,5,-1.62,648826600,26675,14.19,24600,24650,24200,32100,17300,24700,24323.24,14.68,754,-2373,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8714,9.58,0.46,12,0.07,2537.00,52580.00,29800,20230727,-18.46,15000,20230103,62.00,29800,-18.46,20230727,15000,62.00,20230103,29800,-18.46,20230727,15000,62.00,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,100118,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24200,-500,5,-2.02,442257250,18165,9.67,24600,24650,24200,32100,17300,24700,24346.46,14.68,754,-1811,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8679,9.54,0.46,12,0.05,2537.00,52580.00,29800,20230727,-18.79,15000,20230103,61.33,29800,-18.79,20230727,15000,61.33,20230103,29800,-18.79,20230727,15000,61.33,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230810,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24350,-350,5,-1.42,13604050,557,0.30,24600,24600,24300,32100,17300,24700,24418.22,14.68,754,67,25833,25266,24733,24166,23633,25000,23900,2193,7400,5000,17780,50,1,35862119,8732,9.60,0.46,12,0.00,2537.00,52580.00,29800,20230727,-18.29,15000,20230103,62.33,29800,-18.29,20230727,15000,62.33,20230103,29800,-18.29,20230727,15000,62.33,20230103,0.71,N,001430,5000,2193 억,,5266341,N,N,500,N,00,N
20230809,160117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24700,-400,5,-1.59,4593927650,187249,123.38,25100,25300,24200,32600,17600,25100,24533.69,14.64,0,-7578,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8858,9.74,0.47,12,0.52,2537.00,52580.00,29800,20230727,-17.11,15000,20230103,64.67,29800,-17.11,20230727,15000,64.67,20230103,29800,-17.11,20230727,15000,64.67,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,500,N,00,N
20230809,150117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24600,-500,5,-1.99,4360519300,177784,117.14,25100,25300,24200,32600,17600,25100,24527.06,14.64,0,-4781,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8822,9.70,0.47,12,0.50,2537.00,52580.00,29800,20230727,-17.45,15000,20230103,64.00,29800,-17.45,20230727,15000,64.00,20230103,29800,-17.45,20230727,15000,64.00,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,-350,5,-1.39,3730780500,152117,100.23,25100,25300,24200,32600,17600,25100,24525.73,14.64,0,-6551,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8876,9.76,0.47,12,0.42,2537.00,52580.00,29800,20230727,-16.95,15000,20230103,65.00,29800,-16.95,20230727,15000,65.00,20230103,29800,-16.95,20230727,15000,65.00,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,130117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24350,-750,5,-2.99,3116893400,127208,83.82,25100,25300,24200,32600,17600,25100,24502.33,14.64,0,-9490,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8732,9.60,0.46,12,0.35,2537.00,52580.00,29800,20230727,-18.29,15000,20230103,62.33,29800,-18.29,20230727,15000,62.33,20230103,29800,-18.29,20230727,15000,62.33,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,120117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24350,-750,5,-2.99,2293906050,93403,61.54,25100,25300,24200,32600,17600,25100,24559.23,14.64,0,-19630,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8732,9.60,0.46,12,0.26,2537.00,52580.00,29800,20230727,-18.29,15000,20230103,62.33,29800,-18.29,20230727,15000,62.33,20230103,29800,-18.29,20230727,15000,62.33,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,110117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24400,-700,5,-2.79,1637383000,66416,43.76,25100,25300,24200,32600,17600,25100,24653.44,14.64,0,-22046,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8750,9.62,0.46,12,0.19,2537.00,52580.00,29800,20230727,-18.12,15000,20230103,62.67,29800,-18.12,20230727,15000,62.67,20230103,29800,-18.12,20230727,15000,62.67,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25000,-100,5,-0.40,460493950,18453,12.16,25100,25300,24800,32600,17600,25100,24954.96,14.64,0,-8190,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8966,9.85,0.48,12,0.05,2537.00,52580.00,29800,20230727,-16.11,15000,20230103,66.67,29800,-16.11,20230727,15000,66.67,20230103,29800,-16.11,20230727,15000,66.67,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230809,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,-200,5,-0.80,20879700,834,0.55,25100,25100,24900,32600,17600,25100,25035.53,14.64,0,-206,25800,25450,24850,24500,23900,25625,24675,2193,7500,5000,18070,50,1,35862119,8930,9.81,0.47,12,0.00,2537.00,52580.00,29800,20230727,-16.44,15000,20230103,66.00,29800,-16.44,20230727,15000,66.00,20230103,29800,-16.44,20230727,15000,66.00,20230103,0.71,N,001430,5000,2193 억,,5249177,N,N,1854,N,00,N
20230808,160117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25100,550,2,2.24,3752870000,151422,126.86,24700,25200,24250,31900,17200,24550,24783.17,14.53,0,1854,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,9001,9.89,0.48,12,0.42,2537.00,52580.00,29800,20230727,-15.77,15000,20230103,67.33,29800,-15.77,20230727,15000,67.33,20230103,29800,-15.77,20230727,15000,67.33,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,1854,N,00,N
20230808,150117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25000,450,2,1.83,3324515500,134356,112.57,24700,25200,24250,31900,17200,24550,24744.08,14.53,0,2991,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8966,9.85,0.48,12,0.37,2537.00,52580.00,29800,20230727,-16.11,15000,20230103,66.67,29800,-16.11,20230727,15000,66.67,20230103,29800,-16.11,20230727,15000,66.67,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,350,2,1.43,2728206050,110534,92.61,24700,25100,24250,31900,17200,24550,24682.05,14.53,0,6824,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8930,9.81,0.47,12,0.31,2537.00,52580.00,29800,20230727,-16.44,15000,20230103,66.00,29800,-16.44,20230727,15000,66.00,20230103,29800,-16.44,20230727,15000,66.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,200,2,0.81,2151478600,87371,73.20,24700,24900,24250,31900,17200,24550,24624.63,14.53,0,3114,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8876,9.76,0.47,12,0.24,2537.00,52580.00,29800,20230727,-16.95,15000,20230103,65.00,29800,-16.95,20230727,15000,65.00,20230103,29800,-16.95,20230727,15000,65.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,200,2,0.81,1833127250,74544,62.45,24700,24900,24250,31900,17200,24550,24591.21,14.53,0,-1123,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8876,9.76,0.47,12,0.21,2537.00,52580.00,29800,20230727,-16.95,15000,20230103,65.00,29800,-16.95,20230727,15000,65.00,20230103,29800,-16.95,20230727,15000,65.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24450,-100,5,-0.41,1295201550,52746,44.19,24700,24900,24250,31900,17200,24550,24555.45,14.53,0,-9183,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8768,9.64,0.47,12,0.15,2537.00,52580.00,29800,20230727,-17.95,15000,20230103,63.00,29800,-17.95,20230727,15000,63.00,20230103,29800,-17.95,20230727,15000,63.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24450,-100,5,-0.41,813776600,33038,27.68,24700,24900,24450,31900,17200,24550,24631.53,14.53,0,-8039,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8768,9.64,0.47,12,0.09,2537.00,52580.00,29800,20230727,-17.95,15000,20230103,63.00,29800,-17.95,20230727,15000,63.00,20230103,29800,-17.95,20230727,15000,63.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230808,090117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,200,2,0.81,4028650,163,0.14,24700,24750,24650,31900,17200,24550,24715.64,14.53,0,-44,25383,24966,24733,24316,24083,24850,24200,2193,7350,5000,17670,50,1,35862119,8876,9.76,0.47,12,0.00,2537.00,52580.00,29800,20230727,-16.95,15000,20230103,65.00,29800,-16.95,20230727,15000,65.00,20230103,29800,-16.95,20230727,15000,65.00,20230103,0.77,N,001430,5000,2193 억,,5209777,N,N,5,N,00,N
20230807,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24550,-200,5,-0.81,2949769750,119108,40.06,24700,25150,24500,32150,17350,24750,24766.90,14.56,0,-23941,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8804,9.68,0.47,12,0.33,2537.00,52580.00,29800,20230727,-17.62,15000,20230103,63.67,29800,-17.62,20230727,15000,63.67,20230103,29800,-17.62,20230727,15000,63.67,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,5,N,00,N
20230807,150115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24650,-100,5,-0.40,2667030300,107623,36.20,24700,25150,24500,32150,17350,24750,24781.26,14.56,0,-22216,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8840,9.72,0.47,12,0.30,2537.00,52580.00,29800,20230727,-17.28,15000,20230103,64.33,29800,-17.28,20230727,15000,64.33,20230103,29800,-17.28,20230727,15000,64.33,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24700,-50,5,-0.20,2410894550,97253,32.71,24700,25150,24500,32150,17350,24750,24789.96,14.56,0,-20353,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8858,9.74,0.47,12,0.27,2537.00,52580.00,29800,20230727,-17.11,15000,20230103,64.67,29800,-17.11,20230727,15000,64.67,20230103,29800,-17.11,20230727,15000,64.67,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24600,-150,5,-0.61,2186503600,88189,29.66,24700,25150,24500,32150,17350,24750,24793.43,14.56,0,-16102,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8822,9.70,0.47,12,0.25,2537.00,52580.00,29800,20230727,-17.45,15000,20230103,64.00,29800,-17.45,20230727,15000,64.00,20230103,29800,-17.45,20230727,15000,64.00,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24850,100,2,0.40,1776679250,71566,24.07,24700,25150,24550,32150,17350,24750,24825.84,14.56,0,-11526,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8912,9.80,0.47,12,0.20,2537.00,52580.00,29800,20230727,-16.61,15000,20230103,65.67,29800,-16.61,20230727,15000,65.67,20230103,29800,-16.61,20230727,15000,65.67,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25000,250,2,1.01,1541848200,62149,20.90,24700,25150,24550,32150,17350,24750,24808.98,14.56,0,-6811,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8966,9.85,0.48,12,0.17,2537.00,52580.00,29800,20230727,-16.11,15000,20230103,66.67,29800,-16.11,20230727,15000,66.67,20230103,29800,-16.11,20230727,15000,66.67,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24900,150,2,0.61,1265845500,51061,17.17,24700,25150,24550,32150,17350,24750,24790.92,14.56,0,-5116,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8930,9.81,0.47,12,0.14,2537.00,52580.00,29800,20230727,-16.44,15000,20230103,66.00,29800,-16.44,20230727,15000,66.00,20230103,29800,-16.44,20230727,15000,66.00,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230807,090115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24650,-100,5,-0.40,131726950,5333,1.79,24700,24700,24650,32150,17350,24750,24699.49,14.56,0,-434,27583,26166,25433,24016,23283,25800,23650,2193,7400,5000,17820,50,1,35862119,8840,9.72,0.47,12,0.01,2537.00,52580.00,29800,20230727,-17.28,15000,20230103,64.33,29800,-17.28,20230727,15000,64.33,20230103,29800,-17.28,20230727,15000,64.33,20230103,0.76,N,001430,5000,2193 억,,5221437,N,N,509,N,00,N
20230804,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24750,-1150,5,-4.44,7547659500,296439,209.69,26500,26850,24700,33650,18150,25900,25462.47,14.71,0,-64086,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,8876,9.76,0.47,12,0.83,2537.00,52580.00,29800,20230727,-16.95,15000,20230103,65.00,29800,-16.95,20230727,15000,65.00,20230103,29800,-16.95,20230727,15000,65.00,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,509,N,00,N
20230804,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,24850,-1050,5,-4.05,6959369200,272735,192.93,26500,26850,24750,33650,18150,25900,25515.96,14.71,0,-59969,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,8912,9.80,0.47,12,0.76,2537.00,52580.00,29800,20230727,-16.61,15000,20230103,65.67,29800,-16.61,20230727,15000,65.67,20230103,29800,-16.61,20230727,15000,65.67,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25150,-750,5,-2.90,5558231950,216535,153.17,26500,26850,25000,33650,18150,25900,25668.22,14.71,0,-50010,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9019,9.91,0.48,12,0.60,2537.00,52580.00,29800,20230727,-15.60,15000,20230103,67.67,29800,-15.60,20230727,15000,67.67,20230103,29800,-15.60,20230727,15000,67.67,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25250,-650,5,-2.51,4282011250,165650,117.18,26500,26850,25100,33650,18150,25900,25849.53,14.71,0,-29032,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9055,9.95,0.48,12,0.46,2537.00,52580.00,29800,20230727,-15.27,15000,20230103,68.33,29800,-15.27,20230727,15000,68.33,20230103,29800,-15.27,20230727,15000,68.33,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25350,-550,5,-2.12,3710903300,143022,101.17,26500,26850,25250,33650,18150,25900,25946.61,14.71,0,-26088,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9091,9.99,0.48,12,0.40,2537.00,52580.00,29800,20230727,-14.93,15000,20230103,69.00,29800,-14.93,20230727,15000,69.00,20230103,29800,-14.93,20230727,15000,69.00,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,110115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25600,-300,5,-1.16,3047552600,116898,82.69,26500,26850,25400,33650,18150,25900,26071.23,14.71,0,-19141,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9181,10.09,0.49,12,0.33,2537.00,52580.00,29800,20230727,-14.09,15000,20230103,70.67,29800,-14.09,20230727,15000,70.67,20230103,29800,-14.09,20230727,15000,70.67,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,100115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25550,-350,5,-1.35,2389523750,91165,64.49,26500,26850,25400,33650,18150,25900,26213.42,14.71,0,-9069,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9163,10.07,0.49,12,0.25,2537.00,52580.00,29800,20230727,-14.26,15000,20230103,70.33,29800,-14.26,20230727,15000,70.33,20230103,29800,-14.26,20230727,15000,70.33,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230804,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26600,700,2,2.70,273488050,10322,7.30,26500,26650,26450,33650,18150,25900,26539.71,14.71,0,-2772,26933,26416,25983,25466,25033,26375,25425,2193,7750,5000,18640,50,1,35862119,9539,10.48,0.51,12,0.03,2537.00,52580.00,29800,20230727,-10.74,15000,20230103,77.33,29800,-10.74,20230727,15000,77.33,20230103,29800,-10.74,20230727,15000,77.33,20230103,1.02,N,001430,5000,2193 억,,5273864,N,N,1,N,00,N
20230803,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25900,-150,5,-0.58,3640055150,140330,65.59,25900,26500,25550,33850,18250,26050,25939.32,14.73,0,-11910,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9288,10.21,0.49,12,0.39,2537.00,52580.00,29800,20230727,-13.09,14950,20220802,73.24,29800,-13.09,20230727,15000,72.67,20230103,29800,-13.09,20230727,15000,72.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,1,N,00,N
20230803,150116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25950,-100,5,-0.38,3382631600,130391,60.95,25900,26500,25550,33850,18250,26050,25942.15,14.73,0,-16372,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9306,10.23,0.49,12,0.36,2537.00,52580.00,29800,20230727,-12.92,14950,20220802,73.58,29800,-12.92,20230727,15000,73.00,20230103,29800,-12.92,20230727,15000,73.00,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,140115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26150,100,2,0.38,2936644350,113265,52.94,25900,26500,25550,33850,18250,26050,25927.11,14.73,0,-12839,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9378,10.31,0.50,12,0.32,2537.00,52580.00,29800,20230727,-12.25,14950,20220802,74.92,29800,-12.25,20230727,15000,74.33,20230103,29800,-12.25,20230727,15000,74.33,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25900,-150,5,-0.58,2366208050,91406,42.73,25900,26300,25550,33850,18250,26050,25886.64,14.73,0,-11499,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9288,10.21,0.49,12,0.25,2537.00,52580.00,29800,20230727,-13.09,14950,20220802,73.24,29800,-13.09,20230727,15000,72.67,20230103,29800,-13.09,20230727,15000,72.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25900,-150,5,-0.58,2039528200,78752,36.81,25900,26300,25550,33850,18250,26050,25897.95,14.73,0,-11547,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9288,10.21,0.49,12,0.22,2537.00,52580.00,29800,20230727,-13.09,14950,20220802,73.24,29800,-13.09,20230727,15000,72.67,20230103,29800,-13.09,20230727,15000,72.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,110116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,25600,-450,5,-1.73,1172448100,45367,21.21,25900,26250,25550,33850,18250,26050,25843.24,14.73,0,-2948,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9181,10.09,0.49,12,0.13,2537.00,52580.00,29800,20230727,-14.09,14950,20220802,71.24,29800,-14.09,20230727,15000,70.67,20230103,29800,-14.09,20230727,15000,70.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,100115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,0,3,0.00,505081950,19456,9.09,25900,26250,25550,33850,18250,26050,25959.82,14.73,0,-1272,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9342,10.27,0.50,12,0.05,2537.00,52580.00,29800,20230727,-12.58,14950,20220802,74.25,29800,-12.58,20230727,15000,73.67,20230103,29800,-12.58,20230727,15000,73.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230803,090115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26200,150,2,0.58,45503850,1751,0.82,25900,26200,25900,33850,18250,26050,25984.11,14.73,0,262,27416,26732,26166,25482,24916,26450,25200,2193,7800,5000,18750,50,1,35862119,9396,10.33,0.50,12,0.00,2537.00,52580.00,29800,20230727,-12.08,14950,20220802,75.25,29800,-12.08,20230727,15000,74.67,20230103,29800,-12.08,20230727,15000,74.67,20230103,1.07,N,001430,5000,2193 억,,5281505,N,N,327,N,00,N
20230802,160115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,-550,5,-2.07,5504662700,210405,89.79,26600,26850,25600,34550,18650,26600,26162.45,14.48,0,82830,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9342,10.27,0.50,12,0.59,2537.00,52580.00,29800,20230727,-12.58,14950,20220802,74.25,29800,-12.58,20230727,15000,73.67,20230103,29800,-12.58,20230727,14950,74.25,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,327,N,00,N
20230802,150115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,-550,5,-2.07,5260693050,201045,85.79,26600,26850,25600,34550,18650,26600,26166.27,14.48,0,80346,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9342,10.27,0.50,12,0.56,2537.00,52580.00,29800,20230727,-12.58,14950,20220802,74.25,29800,-12.58,20230727,15000,73.67,20230103,29800,-12.58,20230727,14950,74.25,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,140117,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26050,-550,5,-2.07,4776709850,182509,77.88,26600,26850,25600,34550,18650,26600,26171.94,14.48,0,73943,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9342,10.27,0.50,12,0.51,2537.00,52580.00,29800,20230727,-12.58,14950,20220802,74.25,29800,-12.58,20230727,15000,73.67,20230103,29800,-12.58,20230727,14950,74.25,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,130115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26300,-300,5,-1.13,3030765750,115295,49.20,26600,26850,26000,34550,18650,26600,26286.45,14.48,0,37660,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9432,10.37,0.50,12,0.32,2537.00,52580.00,29800,20230727,-11.74,14950,20220802,75.92,29800,-11.74,20230727,15000,75.33,20230103,29800,-11.74,20230727,14950,75.92,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,120116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26300,-300,5,-1.13,2579825150,98144,41.88,26600,26850,26000,34550,18650,26600,26285.41,14.48,0,29415,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9432,10.37,0.50,12,0.27,2537.00,52580.00,29800,20230727,-11.74,14950,20220802,75.92,29800,-11.74,20230727,15000,75.33,20230103,29800,-11.74,20230727,14950,75.92,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,110115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26300,-300,5,-1.13,2257464500,85913,36.66,26600,26850,26000,34550,18650,26600,26275.33,14.48,0,25148,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9432,10.37,0.50,12,0.24,2537.00,52580.00,29800,20230727,-11.74,14950,20220802,75.92,29800,-11.74,20230727,15000,75.33,20230103,29800,-11.74,20230727,14950,75.92,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,100116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26200,-400,5,-1.50,1155901300,43873,18.72,26600,26850,26000,34550,18650,26600,26345.25,14.48,0,7300,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9396,10.33,0.50,12,0.12,2537.00,52580.00,29800,20230727,-12.08,14950,20220802,75.25,29800,-12.08,20230727,15000,74.67,20230103,29800,-12.08,20230727,14950,75.25,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230802,090116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26550,-50,5,-0.19,42176650,1586,0.68,26600,26600,26550,34550,18650,26600,26591.98,14.48,0,114,29133,27866,27183,25916,25233,27525,25575,2193,7950,5000,19150,50,1,35862119,9521,10.47,0.50,12,0.00,2537.00,52580.00,29800,20230727,-10.91,14950,20220802,77.59,29800,-10.91,20230727,15000,77.00,20230103,29800,-10.91,20230727,14950,77.59,20220802,1.11,N,001430,5000,2193 억,,5194472,N,N,619,N,00,N
20230801,160116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26600,-1500,5,-5.34,6275093300,231800,240.03,28050,28450,26500,36500,19700,28100,27075.95,14.36,0,13554,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9539,10.48,0.51,12,0.65,2537.00,52580.00,29800,20230727,-10.74,14950,20220729,77.93,29800,-10.74,20230727,15000,77.33,20230103,29800,-10.74,20230727,14950,77.93,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,619,N,00,N
20230801,150115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26600,-1500,5,-5.34,5691873550,209899,217.35,28050,28450,26500,36500,19700,28100,27117.20,14.36,0,10287,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9539,10.48,0.51,12,0.59,2537.00,52580.00,29800,20230727,-10.74,14950,20220729,77.93,29800,-10.74,20230727,15000,77.33,20230103,29800,-10.74,20230727,14950,77.93,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,140116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26600,-1500,5,-5.34,4569270650,167740,173.70,28050,28450,26600,36500,19700,28100,27240.20,14.36,0,-1584,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9539,10.48,0.51,12,0.47,2537.00,52580.00,29800,20230727,-10.74,14950,20220729,77.93,29800,-10.74,20230727,15000,77.33,20230103,29800,-10.74,20230727,14950,77.93,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,130116,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,26950,-1150,5,-4.09,3308252150,120623,124.91,28050,28450,26950,36500,19700,28100,27426.38,14.36,0,4243,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9665,10.62,0.51,12,0.34,2537.00,52580.00,29800,20230727,-9.56,14950,20220729,80.27,29800,-9.56,20230727,15000,79.67,20230103,29800,-9.56,20230727,14950,80.27,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,120115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27250,-850,5,-3.02,2701917850,98232,101.72,28050,28450,26950,36500,19700,28100,27505.48,14.36,0,4695,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9772,10.74,0.52,12,0.27,2537.00,52580.00,29800,20230727,-8.56,14950,20220729,82.27,29800,-8.56,20230727,15000,81.67,20230103,29800,-8.56,20230727,14950,82.27,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,110115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27100,-1000,5,-3.56,2374596150,86224,89.29,28050,28450,26950,36500,19700,28100,27539.85,14.36,0,5233,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9719,10.68,0.52,12,0.24,2537.00,52580.00,29800,20230727,-9.06,14950,20220729,81.27,29800,-9.06,20230727,15000,80.67,20230103,29800,-9.06,20230727,14950,81.27,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,100115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,27350,-750,5,-2.67,1224046450,43937,45.50,28050,28450,27300,36500,19700,28100,27859.13,14.36,0,1705,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,9808,10.78,0.52,12,0.12,2537.00,52580.00,29800,20230727,-8.22,14950,20220729,82.94,29800,-8.22,20230727,15000,82.33,20230103,29800,-8.22,20230727,14950,82.94,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N
20230801,090115,55,50.00,KOSPI,,철강.금속,N,N,N,Y,50,N,28050,-50,5,-0.18,86695400,3088,3.20,28050,28200,28050,36500,19700,28100,28074.94,14.36,0,1172,29100,28600,28200,27700,27300,28400,27500,2193,8400,5000,20230,50,1,35862119,10059,11.06,0.53,12,0.01,2537.00,52580.00,29800,20230727,-5.87,14950,20220729,87.63,29800,-5.87,20230727,15000,87.00,20230103,29800,-5.87,20230727,14950,87.63,20220802,1.09,N,001430,5000,2193 억,,5150499,N,N,963,N,00,N