KissMeData/026940/price/prices-20230901.csv

1	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
2	20230927	160353	57	100.00	KOSPI		철강.금속	N	N	N	Y		N	3440	-800	5	-18.87	15185609990	4336793	15.49	3525	3620	3400	5510	2970	4240	3501.50	0.17	0	2733	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	688	9.69	0.55	12	21.68	355.00	6300.00	4860	20230926	-29.22	2940	20230103	17.01	4860	-29.22	20230926	2940	17.01	20230103	4860	-29.22	20230926	2940	17.01	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
3	20230927	150356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3475	-765	5	-18.04	14189209025	4048424	14.46	3525	3620	3400	5510	2970	4240	3504.60	0.17	0	-15747	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	695	9.79	0.55	12	20.24	355.00	6300.00	4860	20230926	-28.50	2940	20230103	18.20	4860	-28.50	20230926	2940	18.20	20230103	4860	-28.50	20230926	2940	18.20	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
4	20230927	140355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3500	-740	5	-17.45	13166271620	3753589	13.41	3525	3620	3400	5510	2970	4240	3507.35	0.17	0	-35350	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	700	9.86	0.56	12	18.77	355.00	6300.00	4860	20230926	-27.98	2940	20230103	19.05	4860	-27.98	20230926	2940	19.05	20230103	4860	-27.98	20230926	2940	19.05	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
5	20230927	130352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	-755	5	-17.81	11966643425	3410989	12.19	3525	3620	3400	5510	2970	4240	3507.94	0.17	0	-42421	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	697	9.82	0.55	12	17.05	355.00	6300.00	4860	20230926	-28.29	2940	20230103	18.54	4860	-28.29	20230926	2940	18.54	20230103	4860	-28.29	20230926	2940	18.54	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
6	20230927	120350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	-755	5	-17.81	11235275600	3201460	11.44	3525	3620	3400	5510	2970	4240	3509.07	0.17	0	-38663	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	697	9.82	0.55	12	16.01	355.00	6300.00	4860	20230926	-28.29	2940	20230103	18.54	4860	-28.29	20230926	2940	18.54	20230103	4860	-28.29	20230926	2940	18.54	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
7	20230927	110354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	-730	5	-17.22	10299151310	2934525	10.48	3525	3620	3400	5510	2970	4240	3509.27	0.17	0	-29391	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	702	9.89	0.56	12	14.67	355.00	6300.00	4860	20230926	-27.78	2940	20230103	19.39	4860	-27.78	20230926	2940	19.39	20230103	4860	-27.78	20230926	2940	19.39	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
8	20230927	100352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3475	-765	5	-18.04	8832368040	2515440	8.99	3525	3620	3400	5510	2970	4240	3510.82	0.17	0	-35255	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	695	9.79	0.55	12	12.58	355.00	6300.00	4860	20230926	-28.50	2940	20230103	18.20	4860	-28.50	20230926	2940	18.20	20230103	4860	-28.50	20230926	2940	18.20	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
9	20230927	090358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3455	-785	5	-18.51	2931443035	838288	2.99	3525	3580	3400	5510	2970	4240	3495.59	0.17	0	-660	5136	4687	4411	3962	3686	4550	3825	100	1270	500	3050	5	1	20000000	691	9.73	0.55	12	4.19	355.00	6300.00	4860	20230926	-28.91	2940	20230103	17.52	4860	-28.91	20230926	2940	17.52	20230103	4860	-28.91	20230926	2940	17.52	20230103	4.25	N	026940	500	100 억		34491	N	N	2	N	00	N
10	20230926	160351	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4240	-265	5	-5.88	125688413435	27664967	72.40	4400	4860	4135	5850	3155	4505	4543.62	0.11	0	8475	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	848	11.94	0.67	12	138.32	355.00	6300.00	4860	20230926	-12.76	2940	20230103	44.22	4860	-12.76	20230926	2940	44.22	20230103	4860	-12.76	20230926	2940	44.22	20230103	2.71	N	026940	500	100 억		21160	N	N	2	N	00	N
11	20230926	150353	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4285	-220	5	-4.88	123500827605	27152524	71.06	4400	4860	4135	5850	3155	4505	4548.42	0.11	0	-26370	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	857	12.07	0.68	12	135.76	355.00	6300.00	4860	20230926	-11.83	2940	20230103	45.75	4860	-11.83	20230926	2940	45.75	20230103	4860	-11.83	20230926	2940	45.75	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
12	20230926	140348	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4540	35	2	0.78	111939680910	24541154	64.22	4400	4860	4135	5850	3155	4505	4561.32	0.11	0	-42640	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	908	12.79	0.72	12	122.71	355.00	6300.00	4860	20230926	-6.58	2940	20230103	54.42	4860	-6.58	20230926	2940	54.42	20230103	4860	-6.58	20230926	2940	54.42	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
13	20230926	130349	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4420	-85	5	-1.89	75526697660	16664728	43.61	4400	4860	4135	5850	3155	4505	4532.14	0.11	0	-35606	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	884	12.45	0.70	12	83.32	355.00	6300.00	4860	20230926	-9.05	2940	20230103	50.34	4860	-9.05	20230926	2940	50.34	20230103	4860	-9.05	20230926	2940	50.34	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
14	20230926	120352	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4425	-80	5	-1.78	68523873205	15082100	39.47	4400	4860	4135	5850	3155	4505	4543.41	0.11	0	-4336	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	885	12.46	0.70	12	75.41	355.00	6300.00	4860	20230926	-8.95	2940	20230103	50.51	4860	-8.95	20230926	2940	50.51	20230103	4860	-8.95	20230926	2940	50.51	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
15	20230926	110351	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4195	-310	5	-6.88	53087272190	11633830	30.45	4400	4860	4150	5850	3155	4505	4563.22	0.11	0	7603	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	839	11.82	0.67	12	58.17	355.00	6300.00	4860	20230926	-13.68	2940	20230103	42.69	4860	-13.68	20230926	2940	42.69	20230103	4860	-13.68	20230926	2940	42.69	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
16	20230926	100350	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4365	-140	5	-3.11	46390485920	10063394	26.34	4400	4860	4315	5850	3155	4505	4609.92	0.11	0	11698	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	873	12.30	0.69	12	50.32	355.00	6300.00	4860	20230926	-10.19	2940	20230103	48.47	4860	-10.19	20230926	2940	48.47	20230103	4860	-10.19	20230926	2940	48.47	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
17	20230926	090350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	-25	5	-0.55	3383757765	759161	1.99	4400	4580	4380	5850	3155	4505	4456.68	0.11	0	-25028	5381	4942	4291	3852	3201	5162	4072	100	1345	500	3240	5	1	20000000	896	12.62	0.71	12	3.80	355.00	6300.00	4730	20230925	-5.29	2940	20230103	52.38	4730	-5.29	20230925	2940	52.38	20230103	4730	-5.29	20230925	2940	52.38	20230103	2.71	N	026940	500	100 억		21160	N	N	8	N	00	N
18	20230925	160350	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4505	725	2	19.18	166092420910	37791517	182.48	3705	4730	3640	4910	2650	3780	4395.18	0.37	0	-46380	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	901	12.69	0.72	12	188.96	355.00	6300.00	4730	20230925	-4.76	2940	20230103	53.23	4730	-4.76	20230925	2940	53.23	20230103	4730	-4.76	20230925	2940	53.23	20230103	2.80	N	026940	500	100 억		74790	N	N	8	N	00	N
19	20230925	150353	55	50.00	KOSPI	신고가	철강.금속	N	N	N	Y	50	N	4500	720	2	19.05	149367454515	34171605	165.01	3705	4725	3640	4910	2650	3780	4371.44	0.37	0	-60848	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	900	12.68	0.71	12	170.86	355.00	6300.00	4725	20230925	-4.76	2940	20230103	53.06	4725	-4.76	20230925	2940	53.06	20230103	4725	-4.76	20230925	2940	53.06	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
20	20230925	140346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4400	620	2	16.40	110770820960	25757066	124.37	3705	4670	3640	4910	2650	3780	4301.00	0.37	0	-65423	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	880	12.39	0.70	12	128.79	355.00	6300.00	4685	20220926	-6.08	2940	20230103	49.66	4670	-5.78	20230925	2940	49.66	20230103	4685	-6.08	20220926	2940	49.66	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
21	20230925	130347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4550	770	2	20.37	90258077275	21071606	101.75	3705	4670	3640	4910	2650	3780	4283.87	0.37	0	-49282	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	910	12.82	0.72	12	105.36	355.00	6300.00	4685	20220926	-2.88	2940	20230103	54.76	4670	-2.57	20230925	2940	54.76	20230103	4685	-2.88	20220926	2940	54.76	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
22	20230925	120352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4370	590	2	15.61	45312280625	11100889	53.60	3705	4370	3640	4910	2650	3780	4082.40	0.37	0	-2598	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	874	12.31	0.69	12	55.50	355.00	6300.00	4685	20220926	-6.72	2940	20230103	48.64	4370	0.00	20230925	2940	48.64	20230103	4685	-6.72	20220926	2940	48.64	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
23	20230925	110347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3860	80	2	2.12	8336902415	2202221	10.63	3705	3915	3640	4910	2650	3780	3785.73	0.37	0	28254	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	772	10.87	0.61	12	11.01	355.00	6300.00	4685	20220926	-17.61	2940	20230103	31.29	4255	-9.28	20230922	2940	31.29	20230103	4685	-17.61	20220926	2940	31.29	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
24	20230925	100349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-40	5	-1.06	5410707775	1439140	6.95	3705	3915	3640	4910	2650	3780	3759.40	0.37	0	69994	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	748	10.54	0.59	12	7.20	355.00	6300.00	4685	20220926	-20.17	2940	20230103	27.21	4255	-12.10	20230922	2940	27.21	20230103	4685	-20.17	20220926	2940	27.21	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
25	20230925	090349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3770	-10	5	-0.26	1083357525	290868	1.40	3705	3810	3640	4910	2650	3780	3720.52	0.37	0	-20533	4630	4205	3830	3405	3030	4017	3217	100	1130	500	2720	5	1	20000000	754	10.62	0.60	12	1.45	355.00	6300.00	4685	20220926	-19.53	2940	20230103	28.23	4255	-11.40	20230922	2940	28.23	20230103	4685	-19.53	20220926	2940	28.23	20230103	2.80	N	026940	500	100 억		74790	N	N	2	N	00	N
26	20230922	160400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3780	505	2	15.42	79900298305	20312465	7354.15	4255	4255	3455	4255	2295	3275	3934.13	1.47	0	-232327	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	756	10.65	0.60	12	101.56	355.00	6300.00	4685	20220926	-19.32	2940	20230103	28.57	4255	-11.16	20230922	2940	28.57	20230103	4685	-19.32	20220926	2940	28.57	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
27	20230922	150357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3995	720	2	21.98	73116273485	18536397	6711.12	4255	4255	3455	4255	2295	3275	3944.47	1.47	0	-251100	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	799	11.25	0.63	12	92.68	355.00	6300.00	4685	20220926	-14.73	2940	20230103	35.88	4255	-6.11	20230922	2940	35.88	20230103	4685	-14.73	20220926	2940	35.88	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
28	20230922	140358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3720	445	2	13.59	45699418825	11626746	4209.48	4255	4255	3455	4255	2295	3275	3930.54	1.47	0	-233844	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	744	10.48	0.59	12	58.13	355.00	6300.00	4685	20220926	-20.60	2940	20230103	26.53	4255	-12.57	20230922	2940	26.53	20230103	4685	-20.60	20220926	2940	26.53	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
29	20230922	130338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	245	2	7.48	42864689220	10839482	3924.45	4255	4255	3485	4255	2295	3275	3954.50	1.47	0	-244260	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	704	9.92	0.56	12	54.20	355.00	6300.00	4685	20220926	-24.87	2940	20230103	19.73	4255	-17.27	20230922	2940	19.73	20230103	4685	-24.87	20220926	2940	19.73	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
30	20230922	120335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3680	405	2	12.37	40747209820	10250997	3711.39	4255	4255	3655	4255	2295	3275	3974.95	1.47	0	-240531	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	736	10.37	0.58	12	51.25	355.00	6300.00	4685	20220926	-21.45	2940	20230103	25.17	4255	-13.51	20230922	2940	25.17	20230103	4685	-21.45	20220926	2940	25.17	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
31	20230922	110335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3705	430	2	13.13	37392588865	9358505	3388.26	4255	4255	3670	4255	2295	3275	3995.57	1.47	0	-237240	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	741	10.44	0.59	12	46.79	355.00	6300.00	4685	20220926	-20.92	2940	20230103	26.02	4255	-12.93	20230922	2940	26.02	20230103	4685	-20.92	20220926	2940	26.02	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
32	20230922	100336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3850	575	2	17.56	32822459085	8144540	2948.74	4255	4255	3785	4255	2295	3275	4030.00	1.47	0	-210116	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	770	10.85	0.61	12	40.72	355.00	6300.00	4685	20220926	-17.82	2940	20230103	30.95	4255	-9.52	20230922	2940	30.95	20230103	4685	-17.82	20220926	2940	30.95	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
33	20230922	090331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4255	980	1	29.92	5882988530	1382606	500.57	4255	4255	4255	4255	2295	3275	4255.00	1.47	0	0	3341	3307	3286	3252	3231	3297	3242	100	980	500	2350	5	1	20000000	851	11.99	0.68	12	6.91	355.00	6300.00	4685	20220926	-9.18	2940	20230103	44.73	4255	0.00	20230922	2940	44.73	20230103	4685	-9.18	20220926	2940	44.73	20230103	2.77	N	026940	500	100 억		294069	N	N	2	N	00	N
34	20230921	160337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3275	-40	5	-1.21	225082785	68396	124.86	3310	3320	3265	4305	2325	3315	3290.88	1.56	0	-14455	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	655	9.23	0.52	12	0.34	355.00	6300.00	4685	20220926	-30.10	2940	20230103	11.39	4095	-20.02	20230221	2940	11.39	20230103	4685	-30.10	20220926	2940	11.39	20230103	2.85	N	026940	500	100 억		311129	N	N	2	N	00	N
35	20230921	150332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3265	-50	5	-1.51	215758980	65550	119.66	3310	3320	3265	4305	2325	3315	3291.52	1.56	0	-13702	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	653	9.20	0.52	12	0.33	355.00	6300.00	4685	20220926	-30.31	2940	20230103	11.05	4095	-20.27	20230221	2940	11.05	20230103	4685	-30.31	20220926	2940	11.05	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
36	20230921	140333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3285	-30	5	-0.90	166279895	50460	92.12	3310	3320	3270	4305	2325	3315	3295.28	1.56	0	-11341	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	657	9.25	0.52	12	0.25	355.00	6300.00	4685	20220926	-29.88	2940	20230103	11.73	4095	-19.78	20230221	2940	11.73	20230103	4685	-29.88	20220926	2940	11.73	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
37	20230921	130331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3280	-35	5	-1.06	148328680	44987	82.13	3310	3320	3270	4305	2325	3315	3297.15	1.56	0	-10680	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	656	9.24	0.52	12	0.22	355.00	6300.00	4685	20220926	-29.99	2940	20230103	11.56	4095	-19.90	20230221	2940	11.56	20230103	4685	-29.99	20220926	2940	11.56	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
38	20230921	120329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-10	5	-0.30	106638585	32292	58.95	3310	3320	3280	4305	2325	3315	3302.32	1.56	0	-4163	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	661	9.31	0.52	12	0.16	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
39	20230921	110337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	-5	5	-0.15	80864640	24465	44.66	3310	3320	3290	4305	2325	3315	3305.32	1.56	0	-3625	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	662	9.32	0.53	12	0.12	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
40	20230921	100331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-10	5	-0.30	30005680	9070	16.56	3310	3320	3290	4305	2325	3315	3308.23	1.56	0	-2066	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	661	9.31	0.52	12	0.05	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
41	20230921	090336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-10	5	-0.30	4672200	1415	2.58	3310	3310	3290	4305	2325	3315	3301.91	1.56	0	-1008	3361	3337	3306	3282	3251	3350	3295	100	990	500	2380	5	1	20000000	661	9.31	0.52	12	0.01	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.85	N	026940	500	100 억		311129	N	N	6	N	00	N
42	20230920	160336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	5	2	0.15	180416275	54612	108.33	3305	3330	3275	4300	2320	3310	3303.60	1.55	0	2022	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	663	9.34	0.53	12	0.27	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.87	N	026940	500	100 억		309107	N	N	6	N	00	N
43	20230920	150327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	0	3	0.00	172974540	52365	103.87	3305	3330	3275	4300	2320	3310	3303.25	1.55	0	2436	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	662	9.32	0.53	12	0.26	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
44	20230920	140330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	0	3	0.00	133802810	40520	80.38	3305	3330	3275	4300	2320	3310	3302.14	1.55	0	2438	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	662	9.32	0.53	12	0.20	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
45	20230920	130329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3300	-10	5	-0.30	95700710	29000	57.53	3305	3330	3275	4300	2320	3310	3300.02	1.55	0	68	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	660	9.30	0.52	12	0.14	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
46	20230920	120328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3295	-15	5	-0.45	70743390	21444	42.54	3305	3330	3275	4300	2320	3310	3298.98	1.55	0	-1634	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	659	9.28	0.52	12	0.11	355.00	6300.00	4685	20220926	-29.67	2940	20230103	12.07	4095	-19.54	20230221	2940	12.07	20230103	4685	-29.67	20220926	2940	12.07	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
47	20230920	110332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3300	-10	5	-0.30	58232530	17647	35.01	3305	3330	3275	4300	2320	3310	3299.85	1.55	0	-1900	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	660	9.30	0.52	12	0.09	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
48	20230920	100323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-5	5	-0.15	31971100	9674	19.19	3305	3330	3275	4300	2320	3310	3304.85	1.55	0	-582	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	661	9.31	0.52	12	0.05	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
49	20230920	090330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-5	5	-0.15	1196410	362	0.72	3305	3305	3305	4300	2320	3310	3305.00	1.55	0	0	3376	3342	3321	3287	3266	3332	3277	100	990	500	2380	5	1	20000000	661	9.31	0.52	12	0.00	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.87	N	026940	500	100 억		309107	N	N	3	N	00	N
50	20230919	160327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	-45	5	-1.34	149652945	45136	146.62	3350	3355	3300	4360	2350	3355	3315.60	1.61	0	-12598	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	662	9.32	0.53	12	0.23	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.82	N	026940	500	100 억		321683	N	N	3	N	00	N
51	20230919	150326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-40	5	-1.19	129824925	39140	127.14	3350	3355	3300	4360	2350	3355	3316.94	1.61	0	-12360	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.20	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
52	20230919	140324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-40	5	-1.19	88796550	26747	86.89	3350	3355	3310	4360	2350	3355	3319.87	1.61	0	-3965	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.13	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
53	20230919	130323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3320	-35	5	-1.04	76941245	23168	75.26	3350	3355	3310	4360	2350	3355	3321.01	1.61	0	-2955	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	664	9.35	0.53	12	0.12	355.00	6300.00	4685	20220926	-29.14	2940	20230103	12.93	4095	-18.93	20230221	2940	12.93	20230103	4685	-29.14	20220926	2940	12.93	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
54	20230919	120332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-40	5	-1.19	48800655	14670	47.65	3350	3355	3315	4360	2350	3355	3326.56	1.61	0	-1389	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	663	9.34	0.53	12	0.07	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
55	20230919	110333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3320	-35	5	-1.04	43820425	13169	42.78	3350	3355	3315	4360	2350	3355	3327.54	1.61	0	-1039	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	664	9.35	0.53	12	0.07	355.00	6300.00	4685	20220926	-29.14	2940	20230103	12.93	4095	-18.93	20230221	2940	12.93	20230103	4685	-29.14	20220926	2940	12.93	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
56	20230919	100328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3335	-20	5	-0.60	21370730	6408	20.82	3350	3355	3325	4360	2350	3355	3335.01	1.61	0	-635	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.03	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
57	20230919	090327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-5	5	-0.15	1516545	453	1.47	3350	3350	3345	4360	2350	3355	3347.78	1.61	0	-201	3418	3386	3358	3326	3298	3402	3342	100	1005	500	2410	5	1	20000000	670	9.44	0.53	12	0.00	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.82	N	026940	500	100 억		321683	N	N	4	N	00	N
58	20230918	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3355	-15	5	-0.45	101195475	30174	31.49	3345	3390	3330	4380	2360	3370	3353.73	1.59	0	4337	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	671	9.45	0.53	12	0.15	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.82	N	026940	500	100 억		317346	N	N	4	N	00	N
59	20230918	150325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3345	-25	5	-0.74	93095690	27752	28.97	3345	3390	3330	4380	2360	3370	3354.56	1.59	0	4466	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	669	9.42	0.53	12	0.14	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
60	20230918	140334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3355	-15	5	-0.45	79290550	23637	24.67	3345	3390	3330	4380	2360	3370	3354.51	1.59	0	4770	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	671	9.45	0.53	12	0.12	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
61	20230918	130326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-20	5	-0.59	75816730	22599	23.59	3345	3390	3330	4380	2360	3370	3354.87	1.59	0	4775	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	670	9.44	0.53	12	0.11	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
62	20230918	120330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-20	5	-0.59	72586050	21634	22.58	3345	3390	3330	4380	2360	3370	3355.18	1.59	0	4487	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	670	9.44	0.53	12	0.11	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
63	20230918	110330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-20	5	-0.59	69046290	20579	21.48	3345	3390	3330	4380	2360	3370	3355.18	1.59	0	4451	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	670	9.44	0.53	12	0.10	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
64	20230918	100324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3360	-10	5	-0.30	53640710	15993	16.69	3345	3390	3330	4380	2360	3370	3354.01	1.59	0	4547	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	672	9.46	0.53	12	0.08	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
65	20230918	090321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	0	3	0.00	15679990	4673	4.88	3345	3370	3345	4380	2360	3370	3355.44	1.59	0	2217	3446	3407	3356	3317	3266	3427	3337	100	1010	500	2420	5	1	20000000	674	9.49	0.53	12	0.02	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.82	N	026940	500	100 억		317346	N	N	9	N	00	N
66	20230915	160327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	45	2	1.35	320527450	95358	125.10	3305	3395	3305	4320	2330	3325	3361.31	1.44	0	26264	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	674	9.49	0.53	12	0.48	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.90	N	026940	500	100 억		287564	N	N	9	N	00	N
67	20230915	150327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	40	2	1.20	288016855	85691	112.42	3305	3395	3305	4320	2330	3325	3361.11	1.44	0	26134	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	673	9.48	0.53	12	0.43	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
68	20230915	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	50	2	1.50	275162450	81876	107.41	3305	3395	3305	4320	2330	3325	3360.72	1.44	0	26482	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	675	9.51	0.54	12	0.41	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
69	20230915	130324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	40	2	1.20	205660130	61299	80.42	3305	3390	3305	4320	2330	3325	3355.03	1.44	0	17248	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	673	9.48	0.53	12	0.31	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
70	20230915	120327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	45	2	1.35	189059975	56369	73.95	3305	3390	3305	4320	2330	3325	3353.97	1.44	0	16745	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	674	9.49	0.53	12	0.28	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
71	20230915	110327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3360	35	2	1.05	88563775	26557	34.84	3305	3365	3305	4320	2330	3325	3334.86	1.44	0	6082	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	672	9.46	0.53	12	0.13	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
72	20230915	100329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3340	15	2	0.45	27717770	8335	10.93	3305	3350	3305	4320	2330	3325	3325.47	1.44	0	1225	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	668	9.41	0.53	12	0.04	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
73	20230915	090323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-20	5	-0.60	1130310	342	0.45	3305	3305	3305	4320	2330	3325	3305.00	1.44	0	0	3358	3341	3318	3301	3278	3330	3290	100	995	500	2390	5	1	20000000	661	9.31	0.52	12	0.00	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.90	N	026940	500	100 억		287564	N	N	49	N	00	N
74	20230914	160325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3325	-10	5	-0.30	250913730	75862	102.83	3335	3335	3295	4335	2335	3335	3307.50	1.44	0	-61	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	665	9.37	0.53	12	0.38	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.84	N	026940	500	100 억		287742	N	N	49	N	00	N
75	20230914	150321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3305	-30	5	-0.90	218109540	65951	89.39	3335	3335	3295	4335	2335	3335	3307.15	1.44	0	-527	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	661	9.31	0.52	12	0.33	355.00	6300.00	4685	20220926	-29.46	2940	20230103	12.41	4095	-19.29	20230221	2940	12.41	20230103	4685	-29.46	20220926	2940	12.41	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
76	20230914	140320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3300	-35	5	-1.05	204303735	61772	83.73	3335	3335	3295	4335	2335	3335	3307.38	1.44	0	-281	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	660	9.30	0.52	12	0.31	355.00	6300.00	4685	20220926	-29.56	2940	20230103	12.24	4095	-19.41	20230221	2940	12.24	20230103	4685	-29.56	20220926	2940	12.24	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
77	20230914	130319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	-25	5	-0.75	121350070	36632	49.65	3335	3335	3295	4335	2335	3335	3312.68	1.44	0	504	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	662	9.32	0.53	12	0.18	355.00	6300.00	4685	20220926	-29.35	2940	20230103	12.59	4095	-19.17	20230221	2940	12.59	20230103	4685	-29.35	20220926	2940	12.59	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
78	20230914	120324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	94172020	28418	38.52	3335	3335	3295	4335	2335	3335	3313.82	1.44	0	1215	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	663	9.34	0.53	12	0.14	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
79	20230914	110322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	79086160	23861	32.34	3335	3335	3295	4335	2335	3335	3314.45	1.44	0	1636	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	663	9.34	0.53	12	0.12	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
80	20230914	100318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3315	-20	5	-0.60	27237335	8215	11.14	3335	3335	3295	4335	2335	3335	3315.56	1.44	0	2650	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	663	9.34	0.53	12	0.04	355.00	6300.00	4685	20220926	-29.24	2940	20230103	12.76	4095	-19.05	20230221	2940	12.76	20230103	4685	-29.24	20220926	2940	12.76	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
81	20230914	090323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3335	0	3	0.00	373460	112	0.15	3335	3335	3315	4335	2335	3335	3334.46	1.44	0	0	3368	3351	3333	3316	3298	3360	3325	100	1000	500	2400	5	1	20000000	667	9.39	0.53	12	0.00	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.84	N	026940	500	100 억		287742	N	N	2	N	00	N
82	20230913	160325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3335	-15	5	-0.45	242215635	72766	65.02	3325	3350	3315	4355	2345	3350	3328.65	1.42	0	3174	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	667	9.39	0.53	12	0.36	355.00	6300.00	4685	20220926	-28.82	2940	20230103	13.44	4095	-18.56	20230221	2940	13.44	20230103	4685	-28.82	20220926	2940	13.44	20230103	2.81	N	026940	500	100 억		283675	N	N	2	N	00	N
83	20230913	150320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3325	-25	5	-0.75	225145385	67640	60.44	3325	3350	3315	4355	2345	3350	3328.58	1.42	0	2661	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	665	9.37	0.53	12	0.34	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
84	20230913	140324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3325	-25	5	-0.75	202965825	60971	54.48	3325	3350	3315	4355	2345	3350	3328.89	1.42	0	3517	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	665	9.37	0.53	12	0.30	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
85	20230913	130316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3320	-30	5	-0.90	197575295	59349	53.03	3325	3350	3320	4355	2345	3350	3329.04	1.42	0	3225	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	664	9.35	0.53	12	0.30	355.00	6300.00	4685	20220926	-29.14	2940	20230103	12.93	4095	-18.93	20230221	2940	12.93	20230103	4685	-29.14	20220926	2940	12.93	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
86	20230913	120324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3330	-20	5	-0.60	86209230	25879	23.12	3325	3350	3320	4355	2345	3350	3331.23	1.42	0	2554	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	666	9.38	0.53	12	0.13	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
87	20230913	110320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3330	-20	5	-0.60	66376340	19927	17.80	3325	3350	3320	4355	2345	3350	3330.96	1.42	0	2838	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	666	9.38	0.53	12	0.10	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
88	20230913	100319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3330	-20	5	-0.60	37611220	11292	10.09	3325	3350	3320	4355	2345	3350	3330.76	1.42	0	2491	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	666	9.38	0.53	12	0.06	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
89	20230913	090317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3330	-20	5	-0.60	17270445	5194	4.64	3325	3330	3325	4355	2345	3350	3325.00	1.42	0	1613	3460	3405	3370	3315	3280	3387	3297	100	1005	500	2410	5	1	20000000	666	9.38	0.53	12	0.03	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.81	N	026940	500	100 억		283675	N	N	1	N	00	N
90	20230912	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-40	5	-1.18	366347750	108588	36.27	3390	3425	3335	4405	2375	3390	3373.78	1.46	0	-6304	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	670	9.44	0.53	12	0.54	355.00	6300.00	4685	20220926	-28.50	2940	20230103	13.95	4095	-18.19	20230221	2940	13.95	20230103	4685	-28.50	20220926	2940	13.95	20230103	2.67	N	026940	500	100 억		291968	N	N	1	N	00	N
91	20230912	150320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	-10	5	-0.29	352309780	104406	34.87	3390	3425	3335	4405	2375	3390	3374.41	1.46	0	-5278	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	676	9.52	0.54	12	0.52	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
92	20230912	140319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3360	-30	5	-0.88	230695780	68373	22.83	3390	3425	3335	4405	2375	3390	3374.06	1.46	0	-5691	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	672	9.46	0.53	12	0.34	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
93	20230912	130316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-25	5	-0.74	173495665	51305	17.13	3390	3425	3360	4405	2375	3390	3381.64	1.46	0	-1359	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	673	9.48	0.53	12	0.26	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
94	20230912	120311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	-5	5	-0.15	156657760	46304	15.46	3390	3425	3365	4405	2375	3390	3383.23	1.46	0	-778	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	677	9.54	0.54	12	0.23	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
95	20230912	110315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	-10	5	-0.29	109280235	32261	10.77	3390	3425	3370	4405	2375	3390	3387.37	1.46	0	-1333	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	676	9.52	0.54	12	0.16	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
96	20230912	100316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3400	10	2	0.29	52937120	15594	5.21	3390	3425	3380	4405	2375	3390	3394.73	1.46	0	-232	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	680	9.58	0.54	12	0.08	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
97	20230912	090320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	0	3	0.00	2574490	760	0.25	3390	3390	3380	4405	2375	3390	3387.21	1.46	0	16	3673	3531	3458	3316	3243	3495	3280	100	1015	500	2440	5	1	20000000	678	9.55	0.54	12	0.00	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	2.67	N	026940	500	100 억		291968	N	N	4	N	00	N
98	20230911	160311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	-120	5	-3.42	1011960750	293458	41.48	3580	3600	3385	4560	2460	3510	3448.48	1.72	0	-50067	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	678	9.55	0.54	12	1.47	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
99	20230911	150319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3405	-105	5	-2.99	959053590	277886	39.28	3580	3600	3385	4560	2460	3510	3451.25	1.72	0	-49360	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	681	9.59	0.54	12	1.39	355.00	6300.00	4685	20220926	-27.32	2940	20230103	15.82	4095	-16.85	20230221	2940	15.82	20230103	4685	-27.32	20220926	2940	15.82	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
100	20230911	140320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3405	-105	5	-2.99	869167755	251517	35.55	3580	3600	3385	4560	2460	3510	3455.70	1.72	0	-44459	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	681	9.59	0.54	12	1.26	355.00	6300.00	4685	20220926	-27.32	2940	20230103	15.82	4095	-16.85	20230221	2940	15.82	20230103	4685	-27.32	20220926	2940	15.82	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
101	20230911	130315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3410	-100	5	-2.85	837940240	242349	34.26	3580	3600	3385	4560	2460	3510	3457.58	1.72	0	-42880	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	682	9.61	0.54	12	1.21	355.00	6300.00	4685	20220926	-27.21	2940	20230103	15.99	4095	-16.73	20230221	2940	15.99	20230103	4685	-27.21	20220926	2940	15.99	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
102	20230911	120316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3420	-90	5	-2.56	804650755	232594	32.88	3580	3600	3385	4560	2460	3510	3459.46	1.72	0	-38435	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	684	9.63	0.54	12	1.16	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
103	20230911	110310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3420	-90	5	-2.56	777563305	224667	31.76	3580	3600	3385	4560	2460	3510	3460.96	1.72	0	-36347	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	684	9.63	0.54	12	1.12	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
104	20230911	100312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3415	-95	5	-2.71	655720655	189017	26.72	3580	3600	3385	4560	2460	3510	3469.11	1.72	0	-34053	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	683	9.62	0.54	12	0.95	355.00	6300.00	4685	20220926	-27.11	2940	20230103	16.16	4095	-16.61	20230221	2940	16.16	20230103	4685	-27.11	20220926	2940	16.16	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
105	20230911	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3455	-55	5	-1.57	301639045	85521	12.09	3580	3600	3450	4560	2460	3510	3527.08	1.72	0	-23732	3750	3630	3480	3360	3210	3690	3420	100	1050	500	2520	5	1	20000000	691	9.73	0.55	12	0.43	355.00	6300.00	4685	20220926	-26.25	2940	20230103	17.52	4095	-15.63	20230221	2940	17.52	20230103	4685	-26.25	20220926	2940	17.52	20230103	2.73	N	026940	500	100 억		343242	N	N	4	N	00	N
106	20230908	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	145	2	4.31	1465446625	423570	740.61	3390	3600	3330	4370	2360	3365	3452.56	1.71	0	-4798	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	702	9.89	0.56	12	2.12	355.00	6300.00	4685	20220926	-25.08	2940	20230103	19.39	4095	-14.29	20230221	2940	19.39	20230103	4685	-25.08	20220926	2940	19.39	20230103	2.68	N	026940	500	100 억		341009	N	N	4	N	00	N
107	20230908	150316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	25	2	0.74	1073219495	311092	543.94	3390	3600	3330	4370	2360	3365	3449.85	1.71	0	-2904	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	678	9.55	0.54	12	1.56	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
108	20230908	140313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3355	-10	5	-0.30	1018781335	294958	515.73	3390	3600	3330	4370	2360	3365	3453.99	1.71	0	-5645	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	671	9.45	0.53	12	1.47	355.00	6300.00	4685	20220926	-28.39	2940	20230103	14.12	4095	-18.07	20230221	2940	14.12	20230103	4685	-28.39	20220926	2940	14.12	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
109	20230908	130318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	5	2	0.15	968191580	279915	489.43	3390	3600	3330	4370	2360	3365	3458.88	1.71	0	-9783	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	674	9.49	0.53	12	1.40	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
110	20230908	120324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	0	3	0.00	892353135	257465	450.18	3390	3600	3330	4370	2360	3365	3465.92	1.71	0	-16324	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	673	9.48	0.53	12	1.29	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
111	20230908	110318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3345	-20	5	-0.59	14736575	4399	7.69	3390	3390	3330	4370	2360	3365	3349.98	1.71	0	-2154	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	669	9.42	0.53	12	0.02	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
112	20230908	100314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3330	-35	5	-1.04	10568295	3148	5.50	3390	3390	3330	4370	2360	3365	3357.15	1.71	0	-2394	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	666	9.38	0.53	12	0.02	355.00	6300.00	4685	20220926	-28.92	2940	20230103	13.27	4095	-18.68	20230221	2940	13.27	20230103	4685	-28.92	20220926	2940	13.27	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
113	20230908	090320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	0	3	0.00	1710060	507	0.89	3390	3390	3365	4370	2360	3365	3372.90	1.71	0	-346	3518	3441	3378	3301	3238	3410	3270	100	1005	500	2420	5	1	20000000	673	9.48	0.53	12	0.00	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.68	N	026940	500	100 억		341009	N	N	6	N	00	N
114	20230907	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-75	5	-2.18	192679515	57192	143.12	3435	3455	3315	4470	2410	3440	3368.99	1.76	0	-10512	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	673	9.48	0.53	12	0.29	355.00	6300.00	4685	20220926	-28.18	2940	20230103	14.46	4095	-17.83	20230221	2940	14.46	20230103	4685	-28.18	20220926	2940	14.46	20230103	2.62	N	026940	500	100 억		351537	N	N	6	N	00	N
115	20230907	150314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3325	-115	5	-3.34	167232020	49565	124.03	3435	3455	3325	4470	2410	3440	3373.99	1.76	0	-9292	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	665	9.37	0.53	12	0.25	355.00	6300.00	4685	20220926	-29.03	2940	20230103	13.10	4095	-18.80	20230221	2940	13.10	20230103	4685	-29.03	20220926	2940	13.10	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
116	20230907	140314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3340	-100	5	-2.91	150984285	44696	111.85	3435	3455	3335	4470	2410	3440	3378.03	1.76	0	-8864	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	668	9.41	0.53	12	0.22	355.00	6300.00	4685	20220926	-28.71	2940	20230103	13.61	4095	-18.44	20230221	2940	13.61	20230103	4685	-28.71	20220926	2940	13.61	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
117	20230907	130315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-65	5	-1.89	78696630	23152	57.94	3435	3455	3370	4470	2410	3440	3399.13	1.76	0	-7822	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	675	9.51	0.54	12	0.12	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
118	20230907	120317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	-50	5	-1.45	69818160	20521	51.35	3435	3455	3375	4470	2410	3440	3402.28	1.76	0	-6425	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	678	9.55	0.54	12	0.10	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
119	20230907	110316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-65	5	-1.89	63049095	18516	46.33	3435	3455	3375	4470	2410	3440	3405.11	1.76	0	-6266	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	675	9.51	0.54	12	0.09	355.00	6300.00	4685	20220926	-27.96	2940	20230103	14.80	4095	-17.58	20230221	2940	14.80	20230103	4685	-27.96	20220926	2940	14.80	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
120	20230907	100315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3400	-40	5	-1.16	43050275	12599	31.53	3435	3455	3385	4470	2410	3440	3416.96	1.76	0	-5329	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	680	9.58	0.54	12	0.06	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
121	20230907	090318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	-5	5	-0.15	3935615	1150	2.88	3435	3435	3420	4470	2410	3440	3422.27	1.76	0	-962	3536	3487	3446	3397	3356	3512	3422	100	1030	500	2470	5	1	20000000	687	9.68	0.55	12	0.01	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.62	N	026940	500	100 억		351537	N	N	9	N	00	N
122	20230906	160313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3440	5	2	0.15	137153710	39900	96.93	3405	3495	3405	4465	2405	3435	3437.44	1.81	0	-9098	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	688	9.69	0.55	12	0.20	355.00	6300.00	4685	20220926	-26.57	2940	20230103	17.01	4095	-16.00	20230221	2940	17.01	20230103	4685	-26.57	20220926	2940	17.01	20230103	2.62	N	026940	500	100 억		361225	N	N	9	N	00	N
123	20230906	150313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	0	3	0.00	130351485	37919	92.12	3405	3495	3405	4465	2405	3435	3437.63	1.81	0	-8861	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	687	9.68	0.55	12	0.19	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
124	20230906	140315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3440	5	2	0.15	119254005	34675	84.24	3405	3495	3405	4465	2405	3435	3439.20	1.81	0	-7732	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	688	9.69	0.55	12	0.17	355.00	6300.00	4685	20220926	-26.57	2940	20230103	17.01	4095	-16.00	20230221	2940	17.01	20230103	4685	-26.57	20220926	2940	17.01	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
125	20230906	130314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	0	3	0.00	99205545	28831	70.04	3405	3495	3405	4465	2405	3435	3440.94	1.81	0	-7049	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	687	9.68	0.55	12	0.14	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
126	20230906	120317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	-10	5	-0.29	94965250	27595	67.04	3405	3495	3405	4465	2405	3435	3441.40	1.81	0	-6237	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	685	9.65	0.54	12	0.14	355.00	6300.00	4685	20220926	-26.89	2940	20230103	16.50	4095	-16.36	20230221	2940	16.50	20230103	4685	-26.89	20220926	2940	16.50	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
127	20230906	110316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3445	10	2	0.29	79083655	22962	55.78	3405	3495	3405	4465	2405	3435	3444.12	1.81	0	-5655	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	689	9.70	0.55	12	0.11	355.00	6300.00	4685	20220926	-26.47	2940	20230103	17.18	4095	-15.87	20230221	2940	17.18	20230103	4685	-26.47	20220926	2940	17.18	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
128	20230906	100309	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3445	10	2	0.29	48968630	14212	34.53	3405	3495	3405	4465	2405	3435	3445.60	1.81	0	-3706	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	689	9.70	0.55	12	0.07	355.00	6300.00	4685	20220926	-26.47	2940	20230103	17.18	4095	-15.87	20230221	2940	17.18	20230103	4685	-26.47	20220926	2940	17.18	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
129	20230906	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	0	3	0.00	1161300	340	0.83	3405	3435	3405	4465	2405	3435	3414.38	1.81	0	-40	3471	3452	3416	3397	3361	3462	3407	100	1030	500	2470	5	1	20000000	687	9.68	0.55	12	0.00	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.62	N	026940	500	100 억		361225	N	N	15	N	00	N
130	20230905	160310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	40	2	1.18	140573075	41163	92.37	3395	3435	3380	4410	2380	3395	3415.03	1.80	0	3966	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	687	9.68	0.55	12	0.21	355.00	6300.00	4685	20220926	-26.68	2940	20230103	16.84	4095	-16.12	20230221	2940	16.84	20230103	4685	-26.68	20220926	2940	16.84	20230103	2.63	N	026940	500	100 억		360022	N	N	15	N	00	N
131	20230905	150320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3430	35	2	1.03	127836665	37451	84.04	3395	3435	3380	4410	2380	3395	3413.44	1.80	0	3339	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	686	9.66	0.54	12	0.19	355.00	6300.00	4685	20220926	-26.79	2940	20230103	16.67	4095	-16.24	20230221	2940	16.67	20230103	4685	-26.79	20220926	2940	16.67	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
132	20230905	140313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3430	35	2	1.03	106107030	31107	69.80	3395	3435	3380	4410	2380	3395	3411.03	1.80	0	2768	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	686	9.66	0.54	12	0.16	355.00	6300.00	4685	20220926	-26.79	2940	20230103	16.67	4095	-16.24	20230221	2940	16.67	20230103	4685	-26.79	20220926	2940	16.67	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
133	20230905	130304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	30	2	0.88	90841635	26651	59.80	3395	3435	3380	4410	2380	3395	3408.56	1.80	0	1743	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	685	9.65	0.54	12	0.13	355.00	6300.00	4685	20220926	-26.89	2940	20230103	16.50	4095	-16.36	20230221	2940	16.50	20230103	4685	-26.89	20220926	2940	16.50	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
134	20230905	120311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	30	2	0.88	64442540	18929	42.48	3395	3435	3380	4410	2380	3395	3404.43	1.80	0	2679	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	685	9.65	0.54	12	0.09	355.00	6300.00	4685	20220926	-26.89	2940	20230103	16.50	4095	-16.36	20230221	2940	16.50	20230103	4685	-26.89	20220926	2940	16.50	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
135	20230905	110311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3415	20	2	0.59	50799955	14942	33.53	3395	3430	3380	4410	2380	3395	3399.81	1.80	0	2358	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	683	9.62	0.54	12	0.07	355.00	6300.00	4685	20220926	-27.11	2940	20230103	16.16	4095	-16.61	20230221	2940	16.16	20230103	4685	-27.11	20220926	2940	16.16	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
136	20230905	100309	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3400	5	2	0.15	15768945	4640	10.41	3395	3430	3380	4410	2380	3395	3398.48	1.80	0	579	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	680	9.58	0.54	12	0.02	355.00	6300.00	4685	20220926	-27.43	2940	20230103	15.65	4095	-16.97	20230221	2940	15.65	20230103	4685	-27.43	20220926	2940	15.65	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
137	20230905	090305	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	0	3	0.00	553385	163	0.37	3395	3395	3395	4410	2380	3395	3395.00	1.80	0	57	3481	3437	3391	3347	3301	3460	3370	100	1015	500	2440	5	1	20000000	679	9.56	0.54	12	0.00	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	2.63	N	026940	500	100 억		360022	N	N	39	N	00	N
138	20230904	160308	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	10	2	0.30	150853590	44563	103.00	3385	3435	3345	4400	2370	3385	3385.17	1.82	0	-1065	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	679	9.56	0.54	12	0.22	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	2.63	N	026940	500	100 억		364714	N	N	39	N	00	N
139	20230904	150304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	10	2	0.30	143124405	42282	97.73	3385	3435	3345	4400	2370	3385	3385.00	1.82	0	-945	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	679	9.56	0.54	12	0.21	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
140	20230904	140303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	0	3	0.00	128999715	38101	88.06	3385	3435	3345	4400	2370	3385	3385.73	1.82	0	-1365	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	677	9.54	0.54	12	0.19	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
141	20230904	130307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	-15	5	-0.44	123264425	36402	84.14	3385	3435	3345	4400	2370	3385	3386.20	1.82	0	-1365	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	674	9.49	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.07	2940	20230103	14.63	4095	-17.70	20230221	2940	14.63	20230103	4685	-28.07	20220926	2940	14.63	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
142	20230904	120303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3360	-25	5	-0.74	122498350	36175	83.61	3385	3435	3345	4400	2370	3385	3386.27	1.82	0	-1361	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	672	9.46	0.53	12	0.18	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
143	20230904	110259	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3360	-25	5	-0.74	112159980	33096	76.50	3385	3435	3345	4400	2370	3385	3388.93	1.82	0	-3299	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	672	9.46	0.53	12	0.17	355.00	6300.00	4685	20220926	-28.28	2940	20230103	14.29	4095	-17.95	20230221	2940	14.29	20230103	4685	-28.28	20220926	2940	14.29	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
144	20230904	100257	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	-5	5	-0.15	99065865	29192	67.47	3385	3435	3345	4400	2370	3385	3393.60	1.82	0	-3590	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	676	9.52	0.54	12	0.15	355.00	6300.00	4685	20220926	-27.85	2940	20230103	14.97	4095	-17.46	20230221	2940	14.97	20230103	4685	-27.85	20220926	2940	14.97	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
145	20230904	090304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3345	-40	5	-1.18	11858205	3519	8.13	3385	3385	3345	4400	2370	3385	3369.77	1.82	0	-816	3455	3420	3390	3355	3325	3417	3352	100	1015	500	2430	5	1	20000000	669	9.42	0.53	12	0.02	355.00	6300.00	4685	20220926	-28.60	2940	20230103	13.78	4095	-18.32	20230221	2940	13.78	20230103	4685	-28.60	20220926	2940	13.78	20230103	2.63	N	026940	500	100 억		364714	N	N	4	N	00	N
146	20230901	160300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	0	3	0.00	147172745	43265	73.72	3385	3425	3360	4400	2370	3385	3401.72	1.92	0	-19871	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	677	9.54	0.54	12	0.22	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.60	N	026940	500	100 억		384572	N	N	4	N	00	N
147	20230901	150304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	0	3	0.00	137686750	40454	68.93	3385	3425	3360	4400	2370	3385	3403.54	1.92	0	-19709	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	677	9.54	0.54	12	0.20	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
148	20230901	140302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	0	3	0.00	126881140	37255	63.48	3385	3425	3360	4400	2370	3385	3405.75	1.92	0	-18340	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	677	9.54	0.54	12	0.19	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
149	20230901	130300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	5	2	0.15	114812280	33680	57.39	3385	3425	3375	4400	2370	3385	3408.92	1.92	0	-18198	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	678	9.55	0.54	12	0.17	355.00	6300.00	4685	20220926	-27.64	2940	20230103	15.31	4095	-17.22	20230221	2940	15.31	20230103	4685	-27.64	20220926	2940	15.31	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
150	20230901	120301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	0	3	0.00	103905425	30472	51.92	3385	3425	3375	4400	2370	3385	3409.87	1.92	0	-17303	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	677	9.54	0.54	12	0.15	355.00	6300.00	4685	20220926	-27.75	2940	20230103	15.14	4095	-17.34	20230221	2940	15.14	20230103	4685	-27.75	20220926	2940	15.14	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
151	20230901	110300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3420	35	2	1.03	89159990	26123	44.51	3385	3425	3375	4400	2370	3385	3413.08	1.92	0	-16150	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	684	9.63	0.54	12	0.13	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
152	20230901	100300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	10	2	0.30	8286125	2444	4.16	3385	3420	3375	4400	2370	3385	3390.39	1.92	0	-2022	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	679	9.56	0.54	12	0.01	355.00	6300.00	4685	20220926	-27.53	2940	20230103	15.48	4095	-17.09	20230221	2940	15.48	20230103	4685	-27.53	20220926	2940	15.48	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N
153	20230901	090256	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3420	35	2	1.03	2001625	591	1.01	3385	3420	3375	4400	2370	3385	3386.84	1.92	0	-316	3515	3450	3400	3335	3285	3425	3310	100	1015	500	2430	5	1	20000000	684	9.63	0.54	12	0.00	355.00	6300.00	4685	20220926	-27.00	2940	20230103	16.33	4095	-16.48	20230221	2940	16.33	20230103	4685	-27.00	20220926	2940	16.33	20230103	2.60	N	026940	500	100 억		384572	N	N	1	N	00	N