KissMeData/306200/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

83 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	161127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139300	-700	5	-0.50	729491800	5230	47.68	140100	141000	138800	182000	98000	140000	139482.15	12.24	0	-875	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3951	2.48	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.88	121500	20230105	14.65	172800	-19.39	20230227	121500	14.65	20230105	204500	-31.88	20220901	121500	14.65	20230105	0.56	N	306200	5000	141 억	347235	N	N	39	N	N
3	20230831	151428	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139300	-700	5	-0.50	700517400	5022	45.79	140100	141000	138800	182000	98000	140000	139489.62	12.24	0	-904	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3951	2.48	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.88	121500	20230105	14.65	172800	-19.39	20230227	121500	14.65	20230105	204500	-31.88	20220901	121500	14.65	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
4	20230831	141546	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138800	-1200	5	-0.86	639506500	4584	41.79	140100	141000	138800	182000	98000	140000	139508.29	12.24	0	-798	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3937	2.47	0.47	12	0.16	56163.00	293162.00	204500	20220901	-32.13	121500	20230105	14.24	172800	-19.68	20230227	121500	14.24	20230105	204500	-32.13	20220901	121500	14.24	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
5	20230831	131504	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139400	-600	5	-0.43	454230200	3251	29.64	140100	141000	139000	182000	98000	140000	139720.06	12.24	0	-610	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3954	2.48	0.48	12	0.11	56163.00	293162.00	204500	20220901	-31.83	121500	20230105	14.73	172800	-19.33	20230227	121500	14.73	20230105	204500	-31.83	20220901	121500	14.73	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
6	20230831	121559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139100	-900	5	-0.64	405794100	2903	26.47	140100	141000	139100	182000	98000	140000	139784.32	12.24	0	-527	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3945	2.48	0.47	12	0.10	56163.00	293162.00	204500	20220901	-31.98	121500	20230105	14.49	172800	-19.50	20230227	121500	14.49	20230105	204500	-31.98	20220901	121500	14.49	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
7	20230831	112035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	-500	5	-0.36	269132000	1922	17.52	140100	141000	139500	182000	98000	140000	140027.07	12.24	0	-345	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3957	2.48	0.48	12	0.07	56163.00	293162.00	204500	20220901	-31.78	121500	20230105	14.81	172800	-19.27	20230227	121500	14.81	20230105	204500	-31.78	20220901	121500	14.81	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
8	20230831	101650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140100	100	2	0.07	159958600	1141	10.40	140100	141000	139700	182000	98000	140000	140191.75	12.24	0	-167	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3974	2.49	0.48	12	0.04	56163.00	293162.00	204500	20220901	-31.49	121500	20230105	15.31	172800	-18.92	20230227	121500	15.31	20230105	204500	-31.49	20220901	121500	15.31	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
9	20230831	091520	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140300	300	2	0.21	28635300	204	1.86	140100	141000	140100	182000	98000	140000	140370.94	12.24	0	27	144133	142066	140433	138366	136733	141250	137550	142	42000	5000	103600	100	1	2836300	3979	2.50	0.48	12	0.01	56163.00	293162.00	204500	20220901	-31.39	121500	20230105	15.47	172800	-18.81	20230227	121500	15.47	20230105	204500	-31.39	20220901	121500	15.47	20230105	0.56	N	306200	5000	141 억	347235	N	N	13	N	N
10	20230830	161131	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	-700	5	-0.50	1511940000	10816	211.37	141800	142500	138800	182900	98500	140700	139787.40	12.27	0	-817	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3971	2.49	0.48	12	0.38	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.58	N	306200	5000	141 억	348152	N	N	13	N	N
11	20230830	151400	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	-700	5	-0.50	1484643900	10621	207.56	141800	142500	138800	182900	98500	140700	139783.82	12.27	0	-810	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3971	2.49	0.48	12	0.37	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
12	20230830	141454	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	-1200	5	-0.85	1355163900	9693	189.43	141800	142500	138800	182900	98500	140700	139808.51	12.27	0	-844	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3957	2.48	0.48	12	0.34	56163.00	293162.00	204500	20220901	-31.78	121500	20230105	14.81	172800	-19.27	20230227	121500	14.81	20230105	204500	-31.78	20220901	121500	14.81	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
13	20230830	131448	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	-1100	5	-0.78	1202619600	8599	168.05	141800	142500	138800	182900	98500	140700	139855.75	12.27	0	-870	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3959	2.49	0.48	12	0.30	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
14	20230830	121459	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	-1100	5	-0.78	1079935300	7720	150.87	141800	142500	138800	182900	98500	140700	139887.99	12.27	0	-954	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3959	2.49	0.48	12	0.27	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
15	20230830	112022	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	-200	5	-0.14	933471800	6673	130.41	141800	142500	138800	182900	98500	140700	139887.88	12.27	0	-979	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3985	2.50	0.48	12	0.24	56163.00	293162.00	204500	20220901	-31.30	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
16	20230830	101548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139300	-1400	5	-1.00	701665200	5018	98.07	141800	142500	138800	182900	98500	140700	139829.65	12.27	0	-744	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3951	2.48	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.88	121500	20230105	14.65	172800	-19.39	20230227	121500	14.65	20230105	204500	-31.88	20220901	121500	14.65	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
17	20230830	091447	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140600	-100	5	-0.07	58454300	415	8.11	141800	141800	140200	182900	98500	140700	140853.73	12.27	0	-186	144500	142600	141500	139600	138500	142050	139050	142	42200	5000	104110	100	1	2836300	3988	2.50	0.48	12	0.01	56163.00	293162.00	204500	20220901	-31.25	121500	20230105	15.72	172800	-18.63	20230227	121500	15.72	20230105	204500	-31.25	20220901	121500	15.72	20230105	0.58	N	306200	5000	141 억	348152	N	N	4	N	N
18	20230829	161126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140700	-900	5	-0.64	719507800	5096	68.48	141900	143400	140400	184000	99200	141600	141190.79	12.34	0	-1817	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	3991	2.51	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.20	121500	20230105	15.80	172800	-18.58	20230227	121500	15.80	20230105	204500	-31.20	20220901	121500	15.80	20230105	0.61	N	306200	5000	141 억	350058	N	N	4	N	N
19	20230829	151408	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140700	-900	5	-0.64	674913000	4779	64.22	141900	143400	140400	184000	99200	141600	141224.73	12.34	0	-1730	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	3991	2.51	0.48	12	0.17	56163.00	293162.00	204500	20220901	-31.20	121500	20230105	15.80	172800	-18.58	20230227	121500	15.80	20230105	204500	-31.20	20220901	121500	15.80	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
20	20230829	141551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141300	-300	5	-0.21	417689800	2951	39.65	141900	143400	140500	184000	99200	141600	141541.78	12.34	0	-1105	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	4008	2.52	0.48	12	0.10	56163.00	293162.00	204500	20220901	-30.90	121500	20230105	16.30	172800	-18.23	20230227	121500	16.30	20230105	204500	-30.90	20220901	121500	16.30	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
21	20230829	131443	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141600	0	3	0.00	326365900	2305	30.97	141900	143400	140500	184000	99200	141600	141590.41	12.34	0	-759	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	4016	2.52	0.48	12	0.08	56163.00	293162.00	204500	20220901	-30.76	121500	20230105	16.54	172800	-18.06	20230227	121500	16.54	20230105	204500	-30.76	20220901	121500	16.54	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
22	20230829	121547	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141200	-400	5	-0.28	279098600	1970	26.47	141900	143400	140500	184000	99200	141600	141674.42	12.34	0	-681	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	4005	2.51	0.48	12	0.07	56163.00	293162.00	204500	20220901	-30.95	121500	20230105	16.21	172800	-18.29	20230227	121500	16.21	20230105	204500	-30.95	20220901	121500	16.21	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
23	20230829	112245	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	-600	5	-0.42	252955100	1785	23.99	141900	143400	140500	184000	99200	141600	141711.54	12.34	0	-589	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	3999	2.51	0.48	12	0.06	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
24	20230829	101642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141100	-500	5	-0.35	148747100	1048	14.08	141900	143400	141100	184000	99200	141600	141934.26	12.34	0	-381	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	4002	2.51	0.48	12	0.04	56163.00	293162.00	204500	20220901	-31.00	121500	20230105	16.13	172800	-18.34	20230227	121500	16.13	20230105	204500	-31.00	20220901	121500	16.13	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
25	20230829	091107	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143000	1400	2	0.99	3272700	23	0.31	141900	143400	141600	184000	99200	141600	142291.30	12.34	0	4	144400	143000	141200	139800	138000	143700	140500	142	42400	5000	104780	100	1	2836300	4056	2.55	0.49	12	0.00	56163.00	293162.00	204500	20220901	-30.07	121500	20230105	17.70	172800	-17.25	20230227	121500	17.70	20230105	204500	-30.07	20220901	121500	17.70	20230105	0.61	N	306200	5000	141 억	350058	N	N	152	N	N
26	20230828	161053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141600	2200	2	1.58	1054509500	7442	115.36	140000	142600	139400	181200	97600	139400	141697.06	12.39	0	-1059	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4016	2.52	0.48	12	0.26	56163.00	293162.00	204500	20220901	-30.76	121500	20230105	16.54	172800	-18.06	20230227	121500	16.54	20230105	204500	-30.76	20220901	121500	16.54	20230105	0.58	N	306200	5000	141 억	351390	N	N	152	N	N
27	20230828	151102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141800	2400	2	1.72	1014844000	7162	111.02	140000	142600	139400	181200	97600	139400	141698.41	12.39	0	-1104	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4022	2.52	0.48	12	0.25	56163.00	293162.00	204500	20220901	-30.66	121500	20230105	16.71	172800	-17.94	20230227	121500	16.71	20230105	204500	-30.66	20220901	121500	16.71	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
28	20230828	141106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142000	2600	2	1.87	804541000	5680	88.05	140000	142600	139400	181200	97600	139400	141644.54	12.39	0	-1097	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4028	2.53	0.48	12	0.20	56163.00	293162.00	204500	20220901	-30.56	121500	20230105	16.87	172800	-17.82	20230227	121500	16.87	20230105	204500	-30.56	20220901	121500	16.87	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
29	20230828	131114	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142100	2700	2	1.94	595664100	4210	65.26	140000	142300	139400	181200	97600	139400	141487.91	12.39	0	-761	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4030	2.53	0.48	12	0.15	56163.00	293162.00	204500	20220901	-30.51	121500	20230105	16.95	172800	-17.77	20230227	121500	16.95	20230105	204500	-30.51	20220901	121500	16.95	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
30	20230828	121105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142000	2600	2	1.87	522621100	3696	57.29	140000	142300	139400	181200	97600	139400	141401.81	12.39	0	-644	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4028	2.53	0.48	12	0.13	56163.00	293162.00	204500	20220901	-30.56	121500	20230105	16.87	172800	-17.82	20230227	121500	16.87	20230105	204500	-30.56	20220901	121500	16.87	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
31	20230828	111102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141700	2300	2	1.65	451126300	3193	49.50	140000	142300	139400	181200	97600	139400	141286.03	12.39	0	-492	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4019	2.52	0.48	12	0.11	56163.00	293162.00	204500	20220901	-30.71	121500	20230105	16.63	172800	-18.00	20230227	121500	16.63	20230105	204500	-30.71	20220901	121500	16.63	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
32	20230828	101050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141900	2500	2	1.79	286111400	2031	31.48	140000	142300	139400	181200	97600	139400	140872.18	12.39	0	-378	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	4025	2.53	0.48	12	0.07	56163.00	293162.00	204500	20220901	-30.61	121500	20230105	16.79	172800	-17.88	20230227	121500	16.79	20230105	204500	-30.61	20220901	121500	16.79	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
33	20230828	091105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	200	2	0.14	70049000	502	7.78	140000	140000	139400	181200	97600	139400	139539.84	12.39	0	-91	141800	140600	139800	138600	137800	140200	138200	142	41800	5000	103150	100	1	2836300	3959	2.49	0.48	12	0.02	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.58	N	306200	5000	141 억	351390	N	N	1	N	N
34	20230825	161056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139400	-1500	5	-1.06	903912900	6450	81.44	140400	141000	139000	183100	98700	140900	140141.53	12.49	0	-3015	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3954	2.48	0.48	12	0.23	56163.00	293162.00	204500	20220901	-31.83	121500	20230105	14.73	172800	-19.33	20230227	121500	14.73	20230105	204500	-31.83	20220901	121500	14.73	20230105	0.59	N	306200	5000	141 억	354159	N	N	1	N	N
35	20230825	151104	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139700	-1200	5	-0.85	815487000	5816	73.43	140400	141000	139000	183100	98700	140900	140214.41	12.49	0	-2674	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3962	2.49	0.48	12	0.21	56163.00	293162.00	204500	20220901	-31.69	121500	20230105	14.98	172800	-19.16	20230227	121500	14.98	20230105	204500	-31.69	20220901	121500	14.98	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
36	20230825	141102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	-900	5	-0.64	638386000	4550	57.45	140400	141000	139000	183100	98700	140900	140304.62	12.49	0	-1985	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3971	2.49	0.48	12	0.16	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
37	20230825	131057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140600	-300	5	-0.21	490053200	3492	44.09	140400	141000	139000	183100	98700	140900	140335.97	12.49	0	-1452	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3988	2.50	0.48	12	0.12	56163.00	293162.00	204500	20220901	-31.25	121500	20230105	15.72	172800	-18.63	20230227	121500	15.72	20230105	204500	-31.25	20220901	121500	15.72	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
38	20230825	121059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	-400	5	-0.28	404443500	2883	36.40	140400	141000	139000	183100	98700	140900	140285.64	12.49	0	-1178	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3985	2.50	0.48	12	0.10	56163.00	293162.00	204500	20220901	-31.30	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
39	20230825	111057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140600	-300	5	-0.21	328796600	2345	29.61	140400	141000	139000	183100	98700	140900	140211.77	12.49	0	-943	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3988	2.50	0.48	12	0.08	56163.00	293162.00	204500	20220901	-31.25	121500	20230105	15.72	172800	-18.63	20230227	121500	15.72	20230105	204500	-31.25	20220901	121500	15.72	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
40	20230825	101103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140900	0	3	0.00	195463200	1398	17.65	140400	141000	139000	183100	98700	140900	139816.31	12.49	0	-359	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3996	2.51	0.48	12	0.05	56163.00	293162.00	204500	20220901	-31.10	121500	20230105	15.97	172800	-18.46	20230227	121500	15.97	20230105	204500	-31.10	20220901	121500	15.97	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
41	20230825	091056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	-1400	5	-0.99	95119000	682	8.61	140400	140400	139000	183100	98700	140900	139470.67	12.49	0	-79	146566	143732	141866	139032	137166	142800	138100	142	42200	5000	104260	100	1	2836300	3957	2.48	0.48	12	0.02	56163.00	293162.00	204500	20220901	-31.78	121500	20230105	14.81	172800	-19.27	20230227	121500	14.81	20230105	204500	-31.78	20220901	121500	14.81	20230105	0.59	N	306200	5000	141 억	354159	N	N	3	N	N
42	20230824	161051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140900	-2300	5	-1.61	1117324500	7920	98.72	144200	144700	140000	186100	100300	143200	141076.33	12.66	0	-4342	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	3996	2.51	0.48	12	0.28	56163.00	293162.00	204500	20220901	-31.10	121500	20230105	15.97	172800	-18.46	20230227	121500	15.97	20230105	204500	-31.10	20220901	121500	15.97	20230105	0.60	N	306200	5000	141 억	358992	N	N	3	N	N
43	20230824	151049	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	-2200	5	-1.54	1058613300	7503	93.52	144200	144700	140000	186100	100300	143200	141092.00	12.66	0	-4218	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	3999	2.51	0.48	12	0.26	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
44	20230824	141050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141300	-1900	5	-1.33	968412700	6864	85.55	144200	144700	140000	186100	100300	143200	141085.77	12.66	0	-3839	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	4008	2.52	0.48	12	0.24	56163.00	293162.00	204500	20220901	-30.90	121500	20230105	16.30	172800	-18.23	20230227	121500	16.30	20230105	204500	-30.90	20220901	121500	16.30	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
45	20230824	131053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141200	-2000	5	-1.40	917449500	6503	81.05	144200	144700	140000	186100	100300	143200	141080.96	12.66	0	-3595	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	4005	2.51	0.48	12	0.23	56163.00	293162.00	204500	20220901	-30.95	121500	20230105	16.21	172800	-18.29	20230227	121500	16.21	20230105	204500	-30.95	20220901	121500	16.21	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
46	20230824	121056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141100	-2100	5	-1.47	846890400	6003	74.82	144200	144700	140000	186100	100300	143200	141077.86	12.66	0	-3255	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	4002	2.51	0.48	12	0.21	56163.00	293162.00	204500	20220901	-31.00	121500	20230105	16.13	172800	-18.34	20230227	121500	16.13	20230105	204500	-31.00	20220901	121500	16.13	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
47	20230824	111051	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	-2200	5	-1.54	725584600	5143	64.10	144200	144700	140000	186100	100300	143200	141081.98	12.66	0	-2806	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	3999	2.51	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
48	20230824	101047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	-2700	5	-1.89	575098200	4075	50.79	144200	144700	140000	186100	100300	143200	141128.39	12.66	0	-2036	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	3985	2.50	0.48	12	0.14	56163.00	293162.00	204500	20220901	-31.30	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
49	20230824	091052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143200	0	3	0.00	31521300	219	2.73	144200	144700	143200	186100	100300	143200	143932.88	12.66	0	-109	147466	145332	142766	140632	138066	144050	139350	142	42900	5000	105960	100	1	2836300	4062	2.55	0.49	12	0.01	56163.00	293162.00	204500	20220901	-29.98	121500	20230105	17.86	172800	-17.13	20230227	121500	17.86	20230105	204500	-29.98	20220901	121500	17.86	20230105	0.60	N	306200	5000	141 억	358992	N	N	0	N	N
50	20230823	161046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143200	800	2	0.56	1150425400	8012	88.55	143800	144900	140200	185100	99700	142400	143587.79	12.66	0	-88	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4062	2.55	0.49	12	0.28	56163.00	293162.00	204500	20220901	-29.98	121500	20230105	17.86	172800	-17.13	20230227	121500	17.86	20230105	204500	-29.98	20220901	121500	17.86	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
51	20230823	151044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143300	900	2	0.63	1132480600	7887	87.17	143800	144900	140200	185100	99700	142400	143588.26	12.66	0	8	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4064	2.55	0.49	12	0.28	56163.00	293162.00	204500	20220901	-29.93	121500	20230105	17.94	172800	-17.07	20230227	121500	17.94	20230105	204500	-29.93	20220901	121500	17.94	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
52	20230823	141053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144300	1900	2	1.33	848798900	5925	65.48	143800	144900	140200	185100	99700	142400	143257.20	12.66	0	136	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4093	2.57	0.49	12	0.21	56163.00	293162.00	204500	20220901	-29.44	121500	20230105	18.77	172800	-16.49	20230227	121500	18.77	20230105	204500	-29.44	20220901	121500	18.77	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
53	20230823	131044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144700	2300	2	1.62	666276000	4661	51.51	143800	144900	140200	185100	99700	142400	142947.01	12.66	0	107	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4104	2.58	0.49	12	0.16	56163.00	293162.00	204500	20220901	-29.24	121500	20230105	19.09	172800	-16.26	20230227	121500	19.09	20230105	204500	-29.24	20220901	121500	19.09	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
54	20230823	121053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143600	1200	2	0.84	450144800	3164	34.97	143800	143800	140200	185100	99700	142400	142270.80	12.66	0	-244	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4073	2.56	0.49	12	0.11	56163.00	293162.00	204500	20220901	-29.78	121500	20230105	18.19	172800	-16.90	20230227	121500	18.19	20230105	204500	-29.78	20220901	121500	18.19	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
55	20230823	111047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143100	700	2	0.49	349440000	2463	27.22	143800	143800	140200	185100	99700	142400	141875.76	12.66	0	-173	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4059	2.55	0.49	12	0.09	56163.00	293162.00	204500	20220901	-30.02	121500	20230105	17.78	172800	-17.19	20230227	121500	17.78	20230105	204500	-30.02	20220901	121500	17.78	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
56	20230823	101047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143100	700	2	0.49	252999700	1789	19.77	143800	143800	140200	185100	99700	142400	141419.62	12.66	0	223	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	4059	2.55	0.49	12	0.06	56163.00	293162.00	204500	20220901	-30.02	121500	20230105	17.78	172800	-17.19	20230227	121500	17.78	20230105	204500	-30.02	20220901	121500	17.78	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
57	20230823	091055	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140900	-1500	5	-1.05	104702600	741	8.19	143800	143800	140200	185100	99700	142400	141299.06	12.66	0	69	146000	144200	141100	139300	136200	145100	140200	142	42700	5000	105370	100	1	2836300	3996	2.51	0.48	12	0.03	56163.00	293162.00	204500	20220901	-31.10	121500	20230105	15.97	172800	-18.46	20230227	121500	15.97	20230105	204500	-31.10	20220901	121500	15.97	20230105	0.61	N	306200	5000	141 억	359101	N	N	0	N	N
58	20230822	161041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142400	2900	2	2.08	1275170700	9048	130.45	140000	142900	138000	181300	97700	139500	140933.50	12.70	0	-1624	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	4039	2.54	0.49	12	0.32	56163.00	293162.00	204500	20220901	-30.37	121500	20230105	17.20	172800	-17.59	20230227	121500	17.20	20230105	204500	-30.37	20220901	121500	17.20	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
59	20230822	151042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142500	3000	2	2.15	1207068900	8570	123.56	140000	142900	138000	181300	97700	139500	140848.18	12.70	0	-1404	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	4042	2.54	0.49	12	0.30	56163.00	293162.00	204500	20220901	-30.32	121500	20230105	17.28	172800	-17.53	20230227	121500	17.28	20230105	204500	-30.32	20220901	121500	17.28	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
60	20230822	141042	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	142500	3000	2	2.15	1066881800	7587	109.39	140000	142800	138000	181300	97700	139500	140619.72	12.70	0	-1028	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	4042	2.54	0.49	12	0.27	56163.00	293162.00	204500	20220901	-30.32	121500	20230105	17.28	172800	-17.53	20230227	121500	17.28	20230105	204500	-30.32	20220901	121500	17.28	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
61	20230822	131039	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141500	2000	2	1.43	880856400	6280	90.54	140000	141700	138000	181300	97700	139500	140263.76	12.70	0	-561	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	4013	2.52	0.48	12	0.22	56163.00	293162.00	204500	20220901	-30.81	121500	20230105	16.46	172800	-18.11	20230227	121500	16.46	20230105	204500	-30.81	20220901	121500	16.46	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
62	20230822	121025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141100	1600	2	1.15	851994600	6076	87.60	140000	141700	138000	181300	97700	139500	140222.94	12.70	0	-602	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	4002	2.51	0.48	12	0.21	56163.00	293162.00	204500	20220901	-31.00	121500	20230105	16.13	172800	-18.34	20230227	121500	16.13	20230105	204500	-31.00	20220901	121500	16.13	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
63	20230822	111038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	1500	2	1.08	649263800	4638	66.87	140000	141700	138000	181300	97700	139500	139987.88	12.70	0	-567	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	3999	2.51	0.48	12	0.16	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
64	20230822	101036	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140600	1100	2	0.79	298506500	2148	30.97	140000	141000	138000	181300	97700	139500	138969.51	12.70	0	-655	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	3988	2.50	0.48	12	0.08	56163.00	293162.00	204500	20220901	-31.25	121500	20230105	15.72	172800	-18.63	20230227	121500	15.72	20230105	204500	-31.25	20220901	121500	15.72	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
65	20230822	091034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	-1300	5	-0.93	74408000	535	7.71	140000	140700	138200	181300	97700	139500	139080.37	12.70	0	-15	142300	140900	140000	138600	137700	140450	138150	142	41800	5000	103230	100	1	2836300	3920	2.46	0.47	12	0.02	56163.00	293162.00	204500	20220901	-32.42	121500	20230105	13.74	172800	-20.02	20230227	121500	13.74	20230105	204500	-32.42	20220901	121500	13.74	20230105	0.62	N	306200	5000	141 억	360133	N	N	3	N	N
66	20230821	161033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	-500	5	-0.36	971857300	6917	76.01	140100	141400	139100	182000	98000	140000	140502.72	12.76	0	-1969	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3957	2.48	0.48	12	0.24	56163.00	293162.00	204500	20220901	-31.78	121500	20230105	14.81	172800	-19.27	20230227	121500	14.81	20230105	204500	-31.78	20220901	121500	14.81	20230105	0.61	N	306200	5000	141 억	362011	N	N	3	N	N
67	20230821	151041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139900	-100	5	-0.07	944900000	6724	73.89	140100	141400	139100	182000	98000	140000	140526.47	12.76	0	-1818	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3968	2.49	0.48	12	0.24	56163.00	293162.00	204500	20220901	-31.59	121500	20230105	15.14	172800	-19.04	20230227	121500	15.14	20230105	204500	-31.59	20220901	121500	15.14	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
68	20230821	141036	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	1000	2	0.71	729965100	5194	57.08	140100	141400	139100	182000	98000	140000	140540.07	12.76	0	-1070	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3999	2.51	0.48	12	0.18	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
69	20230821	131048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	1000	2	0.71	594625600	4234	46.53	140100	141100	139100	182000	98000	140000	140440.62	12.76	0	-881	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3999	2.51	0.48	12	0.15	56163.00	293162.00	204500	20220901	-31.05	121500	20230105	16.05	172800	-18.40	20230227	121500	16.05	20230105	204500	-31.05	20220901	121500	16.05	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
70	20230821	121044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	500	2	0.36	491409600	3501	38.47	140100	141100	139100	182000	98000	140000	140362.64	12.76	0	-784	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3985	2.50	0.48	12	0.12	56163.00	293162.00	204500	20220901	-31.30	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
71	20230821	111035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	500	2	0.36	363294700	2590	28.46	140100	141000	139100	182000	98000	140000	140268.22	12.76	0	-508	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3985	2.50	0.48	12	0.09	56163.00	293162.00	204500	20220901	-31.30	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
72	20230821	101033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	0	3	0.00	237891400	1698	18.66	140100	140800	139100	182000	98000	140000	140100.94	12.76	0	-318	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3971	2.49	0.48	12	0.06	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
73	20230821	091044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	-400	5	-0.29	75297600	538	5.91	140100	140600	139200	182000	98000	140000	139958.36	12.76	0	-143	143000	141500	139100	137600	135200	142250	138350	142	42000	5000	103600	100	1	2836300	3959	2.49	0.48	12	0.02	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.61	N	306200	5000	141 억	362011	N	N	11	N	N
74	20230818	161035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	900	2	0.65	1267102400	9089	40.29	139100	140600	136700	180800	97400	139100	139410.25	12.80	0	-1173	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3971	2.49	0.48	12	0.32	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.61	N	306200	5000	141 억	363161	N	N	11	N	N
75	20230818	151025	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139700	600	2	0.43	1225053400	8788	38.95	139100	140600	136700	180800	97400	139100	139400.81	12.80	0	-1076	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3962	2.49	0.48	12	0.31	56163.00	293162.00	204500	20220901	-31.69	121500	20230105	14.98	172800	-19.16	20230227	121500	14.98	20230105	204500	-31.69	20220901	121500	14.98	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
76	20230818	141035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	900	2	0.65	980177000	7041	31.21	139100	140600	136700	180800	97400	139100	139209.96	12.80	0	-195	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3971	2.49	0.48	12	0.25	56163.00	293162.00	204500	20220901	-31.54	121500	20230105	15.23	172800	-18.98	20230227	121500	15.23	20230105	204500	-31.54	20220901	121500	15.23	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
77	20230818	131026	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	500	2	0.36	824501300	5929	26.28	139100	140600	136700	180800	97400	139100	139062.44	12.80	0	-392	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3959	2.49	0.48	12	0.21	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
78	20230818	121038	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	500	2	0.36	589463800	4243	18.81	139100	140600	136700	180800	97400	139100	138926.06	12.80	0	-568	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3959	2.49	0.48	12	0.15	56163.00	293162.00	204500	20220901	-31.74	121500	20230105	14.90	172800	-19.21	20230227	121500	14.90	20230105	204500	-31.74	20220901	121500	14.90	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
79	20230818	111029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140400	1300	2	0.93	481418600	3470	15.38	139100	140600	136700	180800	97400	139100	138737.03	12.80	0	-615	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3982	2.50	0.48	12	0.12	56163.00	293162.00	204500	20220901	-31.34	121500	20230105	15.56	172800	-18.75	20230227	121500	15.56	20230105	204500	-31.34	20220901	121500	15.56	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
80	20230818	101035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138300	-800	5	-0.58	319659400	2309	10.23	139100	139900	136700	180800	97400	139100	138439.77	12.80	0	-586	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3923	2.46	0.47	12	0.08	56163.00	293162.00	204500	20220901	-32.37	121500	20230105	13.83	172800	-19.97	20230227	121500	13.83	20230105	204500	-32.37	20220901	121500	13.83	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
81	20230818	091040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137900	-1200	5	-0.86	84928900	615	2.73	139100	139100	136700	180800	97400	139100	138090.85	12.80	0	-95	144833	141966	139133	136266	133433	140550	134850	142	41700	5000	102930	100	1	2836300	3911	2.46	0.47	12	0.02	56163.00	293162.00	204500	20220901	-32.57	121500	20230105	13.50	172800	-20.20	20230227	121500	13.50	20230105	204500	-32.57	20220901	121500	13.50	20230105	0.61	N	306200	5000	141 억	363161	N	N	7	N	N
82	20230817	161035	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139100	-4800	5	-3.34	3110783800	22527	95.41	141900	142000	136300	187000	100800	143900	138089.32	12.72	0	2307	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3945	2.48	0.47	12	0.79	56163.00	293162.00	210000	20220816	-33.76	121500	20230105	14.49	172800	-19.50	20230227	121500	14.49	20230105	204500	-31.98	20220901	121500	14.49	20230105	0.58	N	306200	5000	141 억	360656	N	N	7	N	N
83	20230817	151041	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138800	-5100	5	-3.54	3041557700	22029	93.30	141900	142000	136300	187000	100800	143900	138069.83	12.72	0	2477	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3937	2.47	0.47	12	0.78	56163.00	293162.00	210000	20220816	-33.90	121500	20230105	14.24	172800	-19.68	20230227	121500	14.24	20230105	204500	-32.13	20220901	121500	14.24	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
84	20230817	141031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138600	-5300	5	-3.68	2757632300	19984	84.64	141900	142000	136300	187000	100800	143900	137991.12	12.72	0	2108	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3931	2.47	0.47	12	0.70	56163.00	293162.00	210000	20220816	-34.00	121500	20230105	14.07	172800	-19.79	20230227	121500	14.07	20230105	204500	-32.22	20220901	121500	14.07	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
85	20230817	131029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138800	-5100	5	-3.54	2460002800	17840	75.56	141900	142000	136300	187000	100800	143900	137891.52	12.72	0	1394	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3937	2.47	0.47	12	0.63	56163.00	293162.00	210000	20220816	-33.90	121500	20230105	14.24	172800	-19.68	20230227	121500	14.24	20230105	204500	-32.13	20220901	121500	14.24	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
86	20230817	121032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138300	-5600	5	-3.89	2107117400	15304	64.82	141900	142000	136300	187000	100800	143900	137682.88	12.72	0	1117	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3923	2.46	0.47	12	0.54	56163.00	293162.00	210000	20220816	-34.14	121500	20230105	13.83	172800	-19.97	20230227	121500	13.83	20230105	204500	-32.37	20220901	121500	13.83	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
87	20230817	111033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137200	-6700	5	-4.66	1689142200	12262	51.94	141900	142000	136300	187000	100800	143900	137752.71	12.72	0	-75	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3891	2.44	0.47	12	0.43	56163.00	293162.00	210000	20220816	-34.67	121500	20230105	12.92	172800	-20.60	20230227	121500	12.92	20230105	204500	-32.91	20220901	121500	12.92	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
88	20230817	101027	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136900	-7000	5	-4.86	1113559400	8054	34.11	141900	142000	136500	187000	100800	143900	138259.56	12.72	0	-745	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3883	2.44	0.47	12	0.28	56163.00	293162.00	210000	20220816	-34.81	121500	20230105	12.67	172800	-20.78	20230227	121500	12.67	20230105	204500	-33.06	20220901	121500	12.67	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
89	20230817	091026	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	-3400	5	-2.36	293695100	2084	8.83	141900	142000	139900	187000	100800	143900	140924.27	12.72	0	170	153366	148632	146266	141532	139166	147450	140350	142	43100	5000	106480	100	1	2836300	3985	2.50	0.48	12	0.07	56163.00	293162.00	210000	20220816	-33.10	121500	20230105	15.64	172800	-18.69	20230227	121500	15.64	20230105	204500	-31.30	20220901	121500	15.64	20230105	0.58	N	306200	5000	141 억	360656	N	N	25	N	N
90	20230816	161032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	143900	-5700	5	-3.81	3442252700	23564	191.37	150200	151000	143900	194400	104800	149600	146081.49	12.98	0	-6534	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4081	2.56	0.49	12	0.83	56163.00	293162.00	210000	20220816	-31.48	121500	20230105	18.44	172800	-16.72	20230227	121500	18.44	20230105	210000	-31.48	20220816	121500	18.44	20230105	0.56	N	306200	5000	141 억	368162	N	N	25	N	N
91	20230816	151034	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144600	-5000	5	-3.34	3299996600	22576	183.35	150200	151000	143900	194400	104800	149600	146171.11	12.98	0	-6233	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4101	2.57	0.49	12	0.80	56163.00	293162.00	210000	20220816	-31.14	121500	20230105	19.01	172800	-16.32	20230227	121500	19.01	20230105	210000	-31.14	20220816	121500	19.01	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
92	20230816	141032	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144100	-5500	5	-3.68	2905343200	19852	161.23	150200	151000	143900	194400	104800	149600	146348.35	12.98	0	-5401	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4087	2.57	0.49	12	0.70	56163.00	293162.00	210000	20220816	-31.38	121500	20230105	18.60	172800	-16.61	20230227	121500	18.60	20230105	210000	-31.38	20220816	121500	18.60	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
93	20230816	131029	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144500	-5100	5	-3.41	2517224600	17161	139.37	150200	151000	144300	194400	104800	149600	146680.99	12.98	0	-4491	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4098	2.57	0.49	12	0.61	56163.00	293162.00	210000	20220816	-31.19	121500	20230105	18.93	172800	-16.38	20230227	121500	18.93	20230105	210000	-31.19	20220816	121500	18.93	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
94	20230816	121044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	144400	-5200	5	-3.48	1985397000	13481	109.49	150200	151000	144400	194400	104800	149600	147271.82	12.98	0	-4146	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4096	2.57	0.49	12	0.48	56163.00	293162.00	210000	20220816	-31.24	121500	20230105	18.85	172800	-16.44	20230227	121500	18.85	20230105	210000	-31.24	20220816	121500	18.85	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
95	20230816	111040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	145600	-4000	5	-2.67	1558883000	10541	85.61	150200	151000	145000	194400	104800	149600	147885.79	12.98	0	-4461	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4130	2.59	0.50	12	0.37	56163.00	293162.00	210000	20220816	-30.67	121500	20230105	19.84	172800	-15.74	20230227	121500	19.84	20230105	210000	-30.67	20220816	121500	19.84	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
96	20230816	101033	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147300	-2300	5	-1.54	976295400	6551	53.20	150200	151000	147300	194400	104800	149600	149029.02	12.98	0	-3936	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4178	2.62	0.50	12	0.23	56163.00	293162.00	210000	20220816	-29.86	121500	20230105	21.23	172800	-14.76	20230227	121500	21.23	20230105	210000	-29.86	20220816	121500	21.23	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
97	20230816	091028	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150900	1300	2	0.87	371343900	2482	20.16	150200	151000	148000	194400	104800	149600	149614.85	12.98	0	-1531	153400	151500	148900	147000	144400	151850	147350	142	44800	5000	110700	100	1	2836300	4280	2.69	0.51	12	0.09	56163.00	293162.00	210000	20220816	-28.14	121500	20230105	24.20	172800	-12.67	20230227	121500	24.20	20230105	210000	-28.14	20220816	121500	24.20	20230105	0.56	N	306200	5000	141 억	368162	N	N	81	N	N
98	20230814	161020	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149600	-200	5	-0.13	1818734800	12257	177.84	149600	150800	146300	194700	104900	149800	148382.94	12.87	0	2609	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4243	2.66	0.51	12	0.43	56163.00	293162.00	210000	20220816	-28.76	121500	20230105	23.13	172800	-13.43	20230227	121500	23.13	20230105	210000	-28.76	20220816	121500	23.13	20230105	0.56	N	306200	5000	141 억	365162	N	N	81	N	N
99	20230814	151017	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149600	-200	5	-0.13	1775790900	11970	173.68	149600	150800	146300	194700	104900	149800	148353.34	12.87	0	2648	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4243	2.66	0.51	12	0.42	56163.00	293162.00	210000	20220816	-28.76	121500	20230105	23.13	172800	-13.43	20230227	121500	23.13	20230105	210000	-28.76	20220816	121500	23.13	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
100	20230814	141019	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148900	-900	5	-0.60	1571678200	10600	153.80	149600	150800	146300	194700	104900	149800	148271.38	12.87	0	1840	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4223	2.65	0.51	12	0.37	56163.00	293162.00	210000	20220816	-29.10	121500	20230105	22.55	172800	-13.83	20230227	121500	22.55	20230105	210000	-29.10	20220816	121500	22.55	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
101	20230814	131007	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148300	-1500	5	-1.00	1190895700	8044	116.72	149600	150000	146300	194700	104900	149800	148047.48	12.87	0	286	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4206	2.64	0.51	12	0.28	56163.00	293162.00	210000	20220816	-29.38	121500	20230105	22.06	172800	-14.18	20230227	121500	22.06	20230105	210000	-29.38	20220816	121500	22.06	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
102	20230814	121016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	148400	-1400	5	-0.93	1096877600	7411	107.53	149600	150000	146300	194700	104900	149800	148006.45	12.87	0	180	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4209	2.64	0.51	12	0.26	56163.00	293162.00	210000	20220816	-29.33	121500	20230105	22.14	172800	-14.12	20230227	121500	22.14	20230105	210000	-29.33	20220816	121500	22.14	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
103	20230814	111008	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	147500	-2300	5	-1.54	896413800	6051	87.80	149600	150000	146300	194700	104900	149800	148142.81	12.87	0	-200	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4184	2.63	0.50	12	0.21	56163.00	293162.00	210000	20220816	-29.76	121500	20230105	21.40	172800	-14.64	20230227	121500	21.40	20230105	210000	-29.76	20220816	121500	21.40	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
104	20230814	101012	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	146900	-2900	5	-1.94	507615000	3437	49.87	149600	149700	146300	194700	104900	149800	147690.69	12.87	0	-306	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4167	2.62	0.50	12	0.12	56163.00	293162.00	210000	20220816	-30.05	121500	20230105	20.91	172800	-14.99	20230227	121500	20.91	20230105	210000	-30.05	20220816	121500	20.91	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
105	20230814	091008	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149400	-400	5	-0.27	54875500	368	5.34	149600	149700	148600	194700	104900	149800	149116.35	12.87	0	-115	153066	151432	150466	148832	147866	150950	148350	142	44900	5000	110850	100	1	2836300	4237	2.66	0.51	12	0.01	56163.00	293162.00	210000	20220816	-28.86	121500	20230105	22.96	172800	-13.54	20230227	121500	22.96	20230105	210000	-28.86	20220816	121500	22.96	20230105	0.56	N	306200	5000	141 억	365162	N	N	87	N	N
106	20230811	161008	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149800	-500	5	-0.33	1029769300	6859	123.43	150600	152100	149500	195300	105300	150300	150134.66	12.84	0	772	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4249	2.67	0.51	12	0.24	56163.00	293162.00	210000	20220816	-28.67	121500	20230105	23.29	172800	-13.31	20230227	121500	23.29	20230105	210000	-28.67	20220816	121500	23.29	20230105	0.55	N	306200	5000	141 억	364223	N	N	87	N	N
107	20230811	151003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149700	-600	5	-0.40	856529400	5702	102.61	150600	152100	149600	195300	105300	150300	150215.61	12.84	0	423	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4246	2.67	0.51	12	0.20	56163.00	293162.00	210000	20220816	-28.71	121500	20230105	23.21	172800	-13.37	20230227	121500	23.21	20230105	210000	-28.71	20220816	121500	23.21	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
108	20230811	141001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149800	-500	5	-0.33	629948900	4190	75.40	150600	152100	149600	195300	105300	150300	150345.80	12.84	0	290	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4249	2.67	0.51	12	0.15	56163.00	293162.00	210000	20220816	-28.67	121500	20230105	23.29	172800	-13.31	20230227	121500	23.29	20230105	210000	-28.67	20220816	121500	23.29	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
109	20230811	131000	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150300	0	3	0.00	413638100	2747	49.43	150600	152100	150100	195300	105300	150300	150578.12	12.84	0	449	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4263	2.68	0.51	12	0.10	56163.00	293162.00	210000	20220816	-28.43	121500	20230105	23.70	172800	-13.02	20230227	121500	23.70	20230105	210000	-28.43	20220816	121500	23.70	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
110	20230811	120952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150400	100	2	0.07	315282200	2093	37.66	150600	152100	150100	195300	105300	150300	150636.50	12.84	0	277	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4266	2.68	0.51	12	0.07	56163.00	293162.00	210000	20220816	-28.38	121500	20230105	23.79	172800	-12.96	20230227	121500	23.79	20230105	210000	-28.38	20220816	121500	23.79	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
111	20230811	110953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150500	200	2	0.13	252697200	1677	30.18	150600	152100	150100	195300	105300	150300	150684.08	12.84	0	187	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4269	2.68	0.51	12	0.06	56163.00	293162.00	210000	20220816	-28.33	121500	20230105	23.87	172800	-12.91	20230227	121500	23.87	20230105	210000	-28.33	20220816	121500	23.87	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
112	20230811	100948	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150600	300	2	0.20	134782300	894	16.09	150600	152100	150100	195300	105300	150300	150763.20	12.84	0	7	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4271	2.68	0.51	12	0.03	56163.00	293162.00	210000	20220816	-28.29	121500	20230105	23.95	172800	-12.85	20230227	121500	23.95	20230105	210000	-28.29	20220816	121500	23.95	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
113	20230811	090959	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152100	1800	2	1.20	29934300	198	3.56	150600	152100	150600	195300	105300	150300	151183.33	12.84	0	-31	154500	152400	151200	149100	147900	151800	148500	142	45000	5000	111220	100	1	2836300	4314	2.71	0.52	12	0.01	56163.00	293162.00	210000	20220816	-27.57	121500	20230105	25.19	172800	-11.98	20230227	121500	25.19	20230105	210000	-27.57	20220816	121500	25.19	20230105	0.55	N	306200	5000	141 억	364223	N	N	9	N	N
114	20230810	160950	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150300	-1000	5	-0.66	835717900	5539	90.05	150500	153300	150000	196600	106000	151300	150878.84	12.84	63	-1664	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4263	2.68	0.51	12	0.20	56163.00	293162.00	210000	20220816	-28.43	121500	20230105	23.70	172800	-13.02	20230227	121500	23.70	20230105	210000	-28.43	20220816	121500	23.70	20230105	0.55	N	306200	5000	141 억	364108	N	N	9	N	N
115	20230810	150946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150200	-1100	5	-0.73	803405700	5324	86.56	150500	153300	150000	196600	106000	151300	150902.65	12.84	63	-1601	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4260	2.67	0.51	12	0.19	56163.00	293162.00	210000	20220816	-28.48	121500	20230105	23.62	172800	-13.08	20230227	121500	23.62	20230105	210000	-28.48	20220816	121500	23.62	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
116	20230810	140948	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150300	-1000	5	-0.66	618142400	4091	66.51	150500	153300	150000	196600	106000	151300	151098.12	12.84	63	-1212	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4263	2.68	0.51	12	0.14	56163.00	293162.00	210000	20220816	-28.43	121500	20230105	23.70	172800	-13.02	20230227	121500	23.70	20230105	210000	-28.43	20220816	121500	23.70	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
117	20230810	130938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150300	-1000	5	-0.66	496932700	3284	53.39	150500	153300	150100	196600	106000	151300	151319.34	12.84	63	-747	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4263	2.68	0.51	12	0.12	56163.00	293162.00	210000	20220816	-28.43	121500	20230105	23.70	172800	-13.02	20230227	121500	23.70	20230105	210000	-28.43	20220816	121500	23.70	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
118	20230810	120956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150700	-600	5	-0.40	330361300	2176	35.38	150500	153300	150300	196600	106000	151300	151820.45	12.84	63	-528	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4274	2.68	0.51	12	0.08	56163.00	293162.00	210000	20220816	-28.24	121500	20230105	24.03	172800	-12.79	20230227	121500	24.03	20230105	210000	-28.24	20220816	121500	24.03	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
119	20230810	110958	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151500	200	2	0.13	249202800	1639	26.65	150500	153300	150300	196600	106000	151300	152045.64	12.84	63	-165	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4297	2.70	0.52	12	0.06	56163.00	293162.00	210000	20220816	-27.86	121500	20230105	24.69	172800	-12.33	20230227	121500	24.69	20230105	210000	-27.86	20220816	121500	24.69	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
120	20230810	100953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151600	300	2	0.20	169683800	1114	18.11	150500	153300	150300	196600	106000	151300	152319.39	12.84	63	30	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4300	2.70	0.52	12	0.04	56163.00	293162.00	210000	20220816	-27.81	121500	20230105	24.77	172800	-12.27	20230227	121500	24.77	20230105	210000	-27.81	20220816	121500	24.77	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
121	20230810	091003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151700	400	2	0.26	32108900	213	3.46	150500	151700	150300	196600	106000	151300	150746.01	12.84	63	79	153300	152300	150900	149900	148500	151600	149200	142	45300	5000	111960	100	1	2836300	4303	2.70	0.52	12	0.01	56163.00	293162.00	210000	20220816	-27.76	121500	20230105	24.86	172800	-12.21	20230227	121500	24.86	20230105	210000	-27.76	20220816	121500	24.86	20230105	0.55	N	306200	5000	141 억	364108	N	N	56	N	N
122	20230809	160949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151300	100	2	0.07	926160600	6151	161.32	151900	151900	149500	196500	105900	151200	150569.33	12.84	0	30	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4291	2.69	0.52	12	0.22	56163.00	293162.00	210000	20220816	-27.95	121500	20230105	24.53	172800	-12.44	20230227	121500	24.53	20230105	210000	-27.95	20220816	121500	24.53	20230105	0.57	N	306200	5000	141 억	364052	N	N	56	N	N
123	20230809	150937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151500	300	2	0.20	864104200	5741	150.56	151900	151900	149500	196500	105900	151200	150514.46	12.84	0	6	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4297	2.70	0.52	12	0.20	56163.00	293162.00	210000	20220816	-27.86	121500	20230105	24.69	172800	-12.33	20230227	121500	24.69	20230105	210000	-27.86	20220816	121500	24.69	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
124	20230809	140934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150800	-400	5	-0.26	791817200	5263	138.03	151900	151900	149500	196500	105900	151200	150449.64	12.84	0	-114	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4277	2.69	0.51	12	0.19	56163.00	293162.00	210000	20220816	-28.19	121500	20230105	24.12	172800	-12.73	20230227	121500	24.12	20230105	210000	-28.19	20220816	121500	24.12	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
125	20230809	130956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	0	3	0.00	700319300	4657	122.13	151900	151900	149500	196500	105900	151200	150379.75	12.84	0	-24	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4288	2.69	0.52	12	0.16	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
126	20230809	120955	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	0	3	0.00	673145600	4477	117.41	151900	151900	149500	196500	105900	151200	150356.21	12.84	0	-11	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4288	2.69	0.52	12	0.16	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
127	20230809	110946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151100	-100	5	-0.07	598155500	3981	104.41	151900	151900	149500	196500	105900	151200	150252.34	12.84	0	69	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4286	2.69	0.52	12	0.14	56163.00	293162.00	210000	20220816	-28.05	121500	20230105	24.36	172800	-12.56	20230227	121500	24.36	20230105	210000	-28.05	20220816	121500	24.36	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
128	20230809	100934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150900	-300	5	-0.20	181534800	1205	31.60	151900	151900	150200	196500	105900	151200	150650.83	12.84	0	-552	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4280	2.69	0.51	12	0.04	56163.00	293162.00	210000	20220816	-28.14	121500	20230105	24.20	172800	-12.67	20230227	121500	24.20	20230105	210000	-28.14	20220816	121500	24.20	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
129	20230809	090940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151000	-200	5	-0.13	39610800	263	6.90	151900	151900	150300	196500	105900	151200	150609.16	12.84	0	-61	155733	153466	152233	149966	148733	154600	151100	142	45300	5000	111880	100	1	2836300	4283	2.69	0.52	12	0.01	56163.00	293162.00	210000	20220816	-28.10	121500	20230105	24.28	172800	-12.62	20230227	121500	24.28	20230105	210000	-28.10	20220816	121500	24.28	20230105	0.57	N	306200	5000	141 억	364052	N	N	7	N	N
130	20230808	160958	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	-700	5	-0.46	580366400	3808	36.02	151100	154500	151000	197400	106400	151900	152407.14	12.83	0	51	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4288	2.69	0.52	12	0.13	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.59	N	306200	5000	141 억	363943	N	N	7	N	N
131	20230808	150945	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151200	-700	5	-0.46	538179900	3529	33.38	151100	154500	151000	197400	106400	151900	152502.10	12.83	0	164	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4288	2.69	0.52	12	0.12	56163.00	293162.00	210000	20220816	-28.00	121500	20230105	24.44	172800	-12.50	20230227	121500	24.44	20230105	210000	-28.00	20220816	121500	24.44	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
132	20230808	140942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151300	-600	5	-0.39	451960500	2959	27.99	151100	154500	151000	197400	106400	151900	152740.96	12.83	0	463	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4291	2.69	0.52	12	0.10	56163.00	293162.00	210000	20220816	-27.95	121500	20230105	24.53	172800	-12.44	20230227	121500	24.53	20230105	210000	-27.95	20220816	121500	24.53	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
133	20230808	130932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152100	200	2	0.13	379233000	2480	23.46	151100	154500	151000	197400	106400	151900	152916.53	12.83	0	599	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4314	2.71	0.52	12	0.09	56163.00	293162.00	210000	20220816	-27.57	121500	20230105	25.19	172800	-11.98	20230227	121500	25.19	20230105	210000	-27.57	20220816	121500	25.19	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
134	20230808	120939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151800	-100	5	-0.07	360968300	2360	22.32	151100	154500	151000	197400	106400	151900	152952.67	12.83	0	642	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4306	2.70	0.52	12	0.08	56163.00	293162.00	210000	20220816	-27.71	121500	20230105	24.94	172800	-12.15	20230227	121500	24.94	20230105	210000	-27.71	20220816	121500	24.94	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
135	20230808	110927	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151600	-300	5	-0.20	330626800	2160	20.43	151100	154500	151000	197400	106400	151900	153067.96	12.83	0	616	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4300	2.70	0.52	12	0.08	56163.00	293162.00	210000	20220816	-27.81	121500	20230105	24.77	172800	-12.27	20230227	121500	24.77	20230105	210000	-27.81	20220816	121500	24.77	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
136	20230808	100941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153500	1600	2	1.05	222246800	1448	13.70	151100	154500	151000	197400	106400	151900	153485.36	12.83	0	620	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4354	2.73	0.52	12	0.05	56163.00	293162.00	210000	20220816	-26.90	121500	20230105	26.34	172800	-11.17	20230227	121500	26.34	20230105	210000	-26.90	20220816	121500	26.34	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
137	20230808	090946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153100	1200	2	0.79	20451100	134	1.27	151100	153800	151000	197400	106400	151900	152620.15	12.83	0	76	156100	154000	151300	149200	146500	152650	147850	142	45500	5000	112400	100	1	2836300	4342	2.73	0.52	12	0.00	56163.00	293162.00	210000	20220816	-27.10	121500	20230105	26.01	172800	-11.40	20230227	121500	26.01	20230105	210000	-27.10	20220816	121500	26.01	20230105	0.59	N	306200	5000	141 억	363943	N	N	255	N	N
138	20230807	160937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151900	-600	5	-0.39	1585619500	10571	152.54	153400	153400	148600	198200	106800	152500	149996.88	12.87	0	-1725	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4308	2.70	0.52	12	0.37	56163.00	293162.00	210000	20220816	-27.67	121500	20230105	25.02	172800	-12.09	20230227	121500	25.02	20230105	210000	-27.67	20220816	121500	25.02	20230105	0.57	N	306200	5000	141 억	365166	N	N	255	N	N
139	20230807	150937	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152700	200	2	0.13	1554420900	10366	149.58	153400	153400	148600	198200	106800	152500	149953.54	12.87	0	-1718	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4331	2.72	0.52	12	0.37	56163.00	293162.00	210000	20220816	-27.29	121500	20230105	25.68	172800	-11.63	20230227	121500	25.68	20230105	210000	-27.29	20220816	121500	25.68	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
140	20230807	140943	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	151500	-1000	5	-0.66	1382190900	9233	133.23	153400	153400	148600	198200	106800	152500	149700.87	12.87	0	-1696	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4297	2.70	0.52	12	0.33	56163.00	293162.00	210000	20220816	-27.86	121500	20230105	24.69	172800	-12.33	20230227	121500	24.69	20230105	210000	-27.86	20220816	121500	24.69	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
141	20230807	130931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150000	-2500	5	-1.64	1240798100	8296	119.71	153400	153400	148600	198200	106800	152500	149565.47	12.87	0	-2045	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4254	2.67	0.51	12	0.29	56163.00	293162.00	210000	20220816	-28.57	121500	20230105	23.46	172800	-13.19	20230227	121500	23.46	20230105	210000	-28.57	20220816	121500	23.46	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
142	20230807	120931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149500	-3000	5	-1.97	1056850300	7064	101.93	153400	153400	148600	198200	106800	152500	149610.34	12.87	0	-2415	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4240	2.66	0.51	12	0.25	56163.00	293162.00	210000	20220816	-28.81	121500	20230105	23.05	172800	-13.48	20230227	121500	23.05	20230105	210000	-28.81	20220816	121500	23.05	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
143	20230807	110922	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149100	-3400	5	-2.23	985518700	6586	95.04	153400	153400	148600	198200	106800	152500	149638.00	12.87	0	-2506	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4229	2.65	0.51	12	0.23	56163.00	293162.00	210000	20220816	-29.00	121500	20230105	22.72	172800	-13.72	20230227	121500	22.72	20230105	210000	-29.00	20220816	121500	22.72	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
144	20230807	100936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	149200	-3300	5	-2.16	832067300	5558	80.20	153400	153400	148600	198200	106800	152500	149705.74	12.87	0	-2468	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4232	2.66	0.51	12	0.20	56163.00	293162.00	210000	20220816	-28.95	121500	20230105	22.80	172800	-13.66	20230227	121500	22.80	20230105	210000	-28.95	20220816	121500	22.80	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
145	20230807	090932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	150400	-2100	5	-1.38	122531400	811	11.70	153400	153400	150400	198200	106800	152500	151085.06	12.87	0	-342	157166	154832	153566	151232	149966	154200	150600	142	45700	5000	112850	100	1	2836300	4266	2.68	0.51	12	0.03	56163.00	293162.00	210000	20220816	-28.38	121500	20230105	23.79	172800	-12.96	20230227	121500	23.79	20230105	210000	-28.38	20220816	121500	23.79	20230105	0.57	N	306200	5000	141 억	365166	N	N	3	N	N
146	20230804	160926	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152500	-2300	5	-1.49	1056843300	6889	48.85	154900	155900	152300	201000	108400	154800	153410.26	12.85	0	815	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4325	2.72	0.52	12	0.24	56163.00	293162.00	210000	20220816	-27.38	121500	20230105	25.51	172800	-11.75	20230227	121500	25.51	20230105	210000	-27.38	20220816	121500	25.51	20230105	0.57	N	306200	5000	141 억	364518	N	N	3	N	N
147	20230804	150925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152900	-1900	5	-1.23	981740900	6397	45.37	154900	155900	152300	201000	108400	154800	153468.95	12.85	0	718	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4337	2.72	0.52	12	0.23	56163.00	293162.00	210000	20220816	-27.19	121500	20230105	25.84	172800	-11.52	20230227	121500	25.84	20230105	210000	-27.19	20220816	121500	25.84	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
148	20230804	140938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	-900	5	-0.58	560961200	3644	25.84	154900	155900	152400	201000	108400	154800	153941.05	12.85	0	48	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4365	2.74	0.52	12	0.13	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
149	20230804	130923	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154200	-600	5	-0.39	451391500	2934	20.81	154900	155900	152400	201000	108400	154800	153848.50	12.85	0	-109	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4374	2.75	0.53	12	0.10	56163.00	293162.00	210000	20220816	-26.57	121500	20230105	26.91	172800	-10.76	20230227	121500	26.91	20230105	210000	-26.57	20220816	121500	26.91	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
150	20230804	120918	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154100	-700	5	-0.45	430130000	2796	19.83	154900	155900	152400	201000	108400	154800	153837.63	12.85	0	-182	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4371	2.74	0.53	12	0.10	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
151	20230804	110930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153400	-1400	5	-0.90	340437700	2211	15.68	154900	155900	152400	201000	108400	154800	153974.54	12.85	0	-116	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4351	2.73	0.52	12	0.08	56163.00	293162.00	210000	20220816	-26.95	121500	20230105	26.26	172800	-11.23	20230227	121500	26.26	20230105	210000	-26.95	20220816	121500	26.26	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
152	20230804	100913	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154500	-300	5	-0.19	251166300	1631	11.57	154900	155900	152400	201000	108400	154800	153995.28	12.85	0	-117	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4382	2.75	0.53	12	0.06	56163.00	293162.00	210000	20220816	-26.43	121500	20230105	27.16	172800	-10.59	20230227	121500	27.16	20230105	210000	-26.43	20220816	121500	27.16	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
153	20230804	090914	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154100	-700	5	-0.45	26311200	170	1.21	154900	155900	154100	201000	108400	154800	154771.76	12.85	0	-30	162066	158432	155366	151732	148666	156900	150200	142	46300	5000	114550	100	1	2836300	4371	2.74	0.53	12	0.01	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.57	N	306200	5000	141 억	364518	N	N	10	N	N
154	20230803	160916	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154800	-1500	5	-0.96	2184365100	14100	69.05	156100	159000	152300	203000	109500	156300	154919.51	12.87	0	-436	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4391	2.76	0.53	12	0.50	56163.00	293162.00	210000	20220816	-26.29	121500	20230105	27.41	172800	-10.42	20230227	121500	27.41	20230105	210000	-26.29	20220816	121500	27.41	20230105	0.56	N	306200	5000	141 억	364962	N	N	10	N	N
155	20230803	150924	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	154100	-2200	5	-1.41	2149448400	13874	67.94	156100	159000	152300	203000	109500	156300	154926.37	12.87	0	-482	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4371	2.74	0.53	12	0.49	56163.00	293162.00	210000	20220816	-26.62	121500	20230105	26.83	172800	-10.82	20230227	121500	26.83	20230105	210000	-26.62	20220816	121500	26.83	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
156	20230803	140915	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153900	-2400	5	-1.54	1940547800	12520	61.31	156100	159000	152300	203000	109500	156300	154995.83	12.87	0	-1122	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4365	2.74	0.52	12	0.44	56163.00	293162.00	210000	20220816	-26.71	121500	20230105	26.67	172800	-10.94	20230227	121500	26.67	20230105	210000	-26.71	20220816	121500	26.67	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
157	20230803	130917	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152700	-3600	5	-2.30	1747939300	11268	55.18	156100	159000	152400	203000	109500	156300	155124.18	12.87	0	-1279	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4331	2.72	0.52	12	0.40	56163.00	293162.00	210000	20220816	-27.29	121500	20230105	25.68	172800	-11.63	20230227	121500	25.68	20230105	210000	-27.29	20220816	121500	25.68	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
158	20230803	120922	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	152500	-3800	5	-2.43	1502168800	9658	47.30	156100	159000	152400	203000	109500	156300	155536.22	12.87	0	-1328	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4325	2.72	0.52	12	0.34	56163.00	293162.00	210000	20220816	-27.38	121500	20230105	25.51	172800	-11.75	20230227	121500	25.51	20230105	210000	-27.38	20220816	121500	25.51	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
159	20230803	110911	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	153600	-2700	5	-1.73	1259412100	8069	39.52	156100	159000	153500	203000	109500	156300	156080.32	12.87	0	-906	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4357	2.73	0.52	12	0.28	56163.00	293162.00	210000	20220816	-26.86	121500	20230105	26.42	172800	-11.11	20230227	121500	26.42	20230105	210000	-26.86	20220816	121500	26.42	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
160	20230803	100908	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157200	900	2	0.58	671843800	4274	20.93	156100	159000	155200	203000	109500	156300	157193.21	12.87	0	463	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4459	2.80	0.54	12	0.15	56163.00	293162.00	210000	20220816	-25.14	121500	20230105	29.38	172800	-9.03	20230227	121500	29.38	20230105	210000	-25.14	20220816	121500	29.38	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
161	20230803	090911	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	155500	-800	5	-0.51	88636900	570	2.79	156100	156100	155200	203000	109500	156300	155503.33	12.87	0	-137	162833	159566	157733	154466	152633	158650	153550	142	46750	5000	115660	100	1	2836300	4410	2.77	0.53	12	0.02	56163.00	293162.00	210000	20220816	-25.95	121500	20230105	27.98	172800	-10.01	20230227	121500	27.98	20230105	210000	-25.95	20220816	121500	27.98	20230105	0.56	N	306200	5000	141 억	364962	N	N	15	N	N
162	20230802	160917	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156300	-800	5	-0.51	3220306100	20367	256.71	157800	161000	155900	204000	110000	157100	158120.53	12.72	0	7275	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4433	2.78	0.53	12	0.72	56163.00	293162.00	210000	20220816	-25.57	121500	20230105	28.64	172800	-9.55	20230227	121500	28.64	20230105	210000	-25.57	20220816	121500	28.64	20230105	0.55	N	306200	5000	141 억	360706	N	N	15	N	N
163	20230802	150928	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156400	-700	5	-0.45	3174858900	20076	253.04	157800	161000	155900	204000	110000	157100	158148.90	12.72	0	7252	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4436	2.78	0.53	12	0.71	56163.00	293162.00	210000	20220816	-25.52	121500	20230105	28.72	172800	-9.49	20230227	121500	28.72	20230105	210000	-25.52	20220816	121500	28.72	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
164	20230802	140916	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	0	3	0.00	2847260500	17986	226.70	157800	161000	156000	204000	110000	157100	158313.17	12.72	0	6592	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4456	2.80	0.54	12	0.63	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
165	20230802	130911	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157200	100	2	0.06	2444278400	15415	194.29	157800	161000	156200	204000	110000	157100	158577.58	12.72	0	5449	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4459	2.80	0.54	12	0.54	56163.00	293162.00	210000	20220816	-25.14	121500	20230105	29.38	172800	-9.03	20230227	121500	29.38	20230105	210000	-25.14	20220816	121500	29.38	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
166	20230802	120906	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157300	200	2	0.13	2171458400	13681	172.44	157800	161000	156200	204000	110000	157100	158736.53	12.72	0	4314	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4461	2.80	0.54	12	0.48	56163.00	293162.00	210000	20220816	-25.10	121500	20230105	29.47	172800	-8.97	20230227	121500	29.47	20230105	210000	-25.10	20220816	121500	29.47	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
167	20230802	110908	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158600	1500	2	0.95	1712499400	10761	135.63	157800	161000	156200	204000	110000	157100	159164.76	12.72	0	4034	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4498	2.82	0.54	12	0.38	56163.00	293162.00	210000	20220816	-24.48	121500	20230105	30.53	172800	-8.22	20230227	121500	30.53	20230105	210000	-24.48	20220816	121500	30.53	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
168	20230802	100910	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	159200	2100	2	1.34	888072100	5610	70.71	157800	160000	156200	204000	110000	157100	158330.58	12.72	0	2118	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4515	2.83	0.54	12	0.20	56163.00	293162.00	210000	20220816	-24.19	121500	20230105	31.03	172800	-7.87	20230227	121500	31.03	20230105	210000	-24.19	20220816	121500	31.03	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
169	20230802	090908	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	158600	1500	2	0.95	189823900	1202	15.15	157800	159300	157000	204000	110000	157100	158024.95	12.72	0	392	161966	159532	157266	154832	152566	158400	153700	142	47000	5000	116250	100	1	2836300	4498	2.82	0.54	12	0.04	56163.00	293162.00	210000	20220816	-24.48	121500	20230105	30.53	172800	-8.22	20230227	121500	30.53	20230105	210000	-24.48	20220816	121500	30.53	20230105	0.55	N	306200	5000	141 억	360706	N	N	2	N	N
170	20230801	160908	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	0	3	0.00	1219744300	7783	63.69	159700	159700	155000	204000	110000	157100	156718.75	12.80	0	-2545	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4456	2.80	0.54	12	0.27	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.51	N	306200	5000	141 억	363187	N	N	2	N	N
171	20230801	150904	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157100	0	3	0.00	1137175500	7258	59.39	159700	159700	155000	204000	110000	157100	156678.91	12.80	0	-2605	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4456	2.80	0.54	12	0.26	56163.00	293162.00	210000	20220816	-25.19	121500	20230105	29.30	172800	-9.09	20230227	121500	29.30	20230105	210000	-25.19	20220816	121500	29.30	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
172	20230801	140920	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156900	-200	5	-0.13	1027241800	6558	53.66	159700	159700	155000	204000	110000	157100	156639.49	12.80	0	-2441	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4450	2.79	0.54	12	0.23	56163.00	293162.00	210000	20220816	-25.29	121500	20230105	29.14	172800	-9.20	20230227	121500	29.14	20230105	210000	-25.29	20220816	121500	29.14	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
173	20230801	130900	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156700	-400	5	-0.25	749711100	4783	39.14	159700	159700	155000	204000	110000	157100	156744.95	12.80	0	-1477	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4444	2.79	0.53	12	0.17	56163.00	293162.00	210000	20220816	-25.38	121500	20230105	28.97	172800	-9.32	20230227	121500	28.97	20230105	210000	-25.38	20220816	121500	28.97	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
174	20230801	120901	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156500	-600	5	-0.38	671724200	4285	35.06	159700	159700	155000	204000	110000	157100	156761.77	12.80	0	-1285	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4439	2.79	0.53	12	0.15	56163.00	293162.00	210000	20220816	-25.48	121500	20230105	28.81	172800	-9.43	20230227	121500	28.81	20230105	210000	-25.48	20220816	121500	28.81	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
175	20230801	110857	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156900	-200	5	-0.13	478027000	3048	24.94	159700	159700	155000	204000	110000	157100	156833.01	12.80	0	-934	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4450	2.79	0.54	12	0.11	56163.00	293162.00	210000	20220816	-25.29	121500	20230105	29.14	172800	-9.20	20230227	121500	29.14	20230105	210000	-25.29	20220816	121500	29.14	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
176	20230801	100903	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	157500	400	2	0.25	314113400	2007	16.42	159700	159700	155000	204000	110000	157100	156508.92	12.80	0	-541	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4467	2.80	0.54	12	0.07	56163.00	293162.00	210000	20220816	-25.00	121500	20230105	29.63	172800	-8.85	20230227	121500	29.63	20230105	210000	-25.00	20220816	121500	29.63	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N
177	20230801	090855	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	156600	-500	5	-0.32	107236400	681	5.57	159700	159700	156600	204000	110000	157100	157469.02	12.80	0	-452	162366	159732	157166	154532	151966	161050	155850	142	47000	5000	116250	100	1	2836300	4442	2.79	0.53	12	0.02	56163.00	293162.00	210000	20220816	-25.43	121500	20230105	28.89	172800	-9.38	20230227	121500	28.89	20230105	210000	-25.43	20220816	121500	28.89	20230105	0.51	N	306200	5000	141 억	363187	N	N	30	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History