KissMeData/032560/price/prices-20230801.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	20230831	160413	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	-30	5	-0.38	401443380	50456	104.48	7980	8090	7910	10370	5590	7980	7956.31	5.06	0	-6950	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1352	3.34	0.41	12	0.30	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
3	20230831	150511	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	-50	5	-0.63	375986230	47242	97.82	7980	8090	7910	10370	5590	7980	7958.73	5.06	0	-6758	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1348	3.33	0.40	12	0.28	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
4	20230831	140539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	-50	5	-0.63	324241990	40709	84.30	7980	8090	7910	10370	5590	7980	7964.87	5.06	0	-6175	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1348	3.33	0.40	12	0.24	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
5	20230831	130523	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	-50	5	-0.63	256961290	32218	66.71	7980	8090	7930	10370	5590	7980	7975.71	5.06	0	-1455	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1348	3.33	0.40	12	0.19	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
6	20230831	120531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	-30	5	-0.38	231637360	29028	60.11	7980	8090	7930	10370	5590	7980	7979.79	5.06	0	-592	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1352	3.34	0.41	12	0.17	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
7	20230831	110739	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	-30	5	-0.38	173073340	21658	44.85	7980	8090	7950	10370	5590	7980	7991.20	5.06	0	801	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1352	3.34	0.41	12	0.13	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
8	20230831	100559	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	-10	5	-0.13	120059380	14997	31.05	7980	8090	7950	10370	5590	7980	8005.56	5.06	0	1199	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1355	3.35	0.41	12	0.09	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
9	20230831	090450	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7960	-20	5	-0.25	17277720	2165	4.48	7980	8030	7960	10370	5590	7980	7980.47	5.06	0	106	8166	8072	7986	7892	7806	8030	7850	85	2390	500	5900	10	1	17000000	1353	3.35	0.41	12	0.01	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.58	N	032560	500	85 억		860371	N	N	1	N	00	N
10	20230830	160416	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7980	-20	5	-0.25	385244650	48184	186.41	8050	8080	7900	10400	5600	8000	7995.47	4.98	0	12759	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1357	3.35	0.41	12	0.28	2379.00	19629.00	10850	20230419	-26.45	6650	20221013	20.00	10850	-26.45	20230419	6690	19.28	20230103	10850	-26.45	20230419	6650	20.00	20221013	3.58	N	032560	500	85 억		847380	N	N	1	N	00	N
11	20230830	150459	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7990	-10	5	-0.12	362884860	45383	175.58	8050	8080	7900	10400	5600	8000	7996.05	4.98	0	12025	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1358	3.36	0.41	12	0.27	2379.00	19629.00	10850	20230419	-26.36	6650	20221013	20.15	10850	-26.36	20230419	6690	19.43	20230103	10850	-26.36	20230419	6650	20.15	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
12	20230830	140529	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7990	-10	5	-0.12	338770120	42365	163.90	8050	8080	7900	10400	5600	8000	7996.46	4.98	0	11252	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1358	3.36	0.41	12	0.25	2379.00	19629.00	10850	20230419	-26.36	6650	20221013	20.15	10850	-26.36	20230419	6690	19.43	20230103	10850	-26.36	20230419	6650	20.15	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
13	20230830	130513	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	0	3	0.00	301472210	37700	145.85	8050	8080	7900	10400	5600	8000	7996.61	4.98	0	8921	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1360	3.36	0.41	12	0.22	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
14	20230830	120525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8010	10	2	0.12	264025130	33012	127.72	8050	8080	7900	10400	5600	8000	7997.85	4.98	0	7664	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1362	3.37	0.41	12	0.19	2379.00	19629.00	10850	20230419	-26.18	6650	20221013	20.45	10850	-26.18	20230419	6690	19.73	20230103	10850	-26.18	20230419	6650	20.45	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
15	20230830	110737	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	20	2	0.25	189370200	23699	91.69	8050	8080	7900	10400	5600	8000	7990.64	4.98	0	2784	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1363	3.37	0.41	12	0.14	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
16	20230830	100548	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8010	10	2	0.12	155004450	19401	75.06	8050	8080	7900	10400	5600	8000	7989.50	4.98	0	2393	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1362	3.37	0.41	12	0.11	2379.00	19629.00	10850	20230419	-26.18	6650	20221013	20.45	10850	-26.18	20230419	6690	19.73	20230103	10850	-26.18	20230419	6650	20.45	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
17	20230830	090445	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	-30	5	-0.38	4071120	510	1.97	8050	8050	7970	10400	5600	8000	7982.24	4.98	0	88	8086	8042	7996	7952	7906	8020	7930	85	2400	500	5920	10	1	17000000	1355	3.35	0.41	12	0.00	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.58	N	032560	500	85 억		847380	N	N	0	N	00	N
18	20230829	160411	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	0	3	0.00	204937840	25662	54.53	8040	8040	7950	10400	5600	8000	7986.03	4.97	0	2211	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1360	3.36	0.41	12	0.15	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
19	20230829	150501	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7990	-10	5	-0.12	199381630	24967	53.05	8040	8040	7950	10400	5600	8000	7985.81	4.97	0	2257	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1358	3.36	0.41	12	0.15	2379.00	19629.00	10850	20230419	-26.36	6650	20221013	20.15	10850	-26.36	20230419	6690	19.43	20230103	10850	-26.36	20230419	6650	20.15	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
20	20230829	140539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7980	-20	5	-0.25	181326400	22708	48.25	8040	8040	7950	10400	5600	8000	7985.13	4.97	0	2453	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1357	3.35	0.41	12	0.13	2379.00	19629.00	10850	20230419	-26.45	6650	20221013	20.00	10850	-26.45	20230419	6690	19.28	20230103	10850	-26.45	20230419	6650	20.00	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
21	20230829	130517	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	0	3	0.00	150771880	18878	40.11	8040	8040	7950	10400	5600	8000	7986.64	4.97	0	2802	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1360	3.36	0.41	12	0.11	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
22	20230829	120535	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7980	-20	5	-0.25	137307700	17193	36.53	8040	8040	7950	10400	5600	8000	7986.26	4.97	0	3043	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1357	3.35	0.41	12	0.10	2379.00	19629.00	10850	20230419	-26.45	6650	20221013	20.00	10850	-26.45	20230419	6690	19.28	20230103	10850	-26.45	20230419	6650	20.00	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
23	20230829	110833	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7960	-40	5	-0.50	123834710	15503	32.94	8040	8040	7950	10400	5600	8000	7987.79	4.97	0	2859	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1353	3.35	0.41	12	0.09	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
24	20230829	100604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	20	2	0.25	77360040	9688	20.59	8040	8040	7950	10400	5600	8000	7985.14	4.97	0	2428	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1363	3.37	0.41	12	0.06	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
25	20230829	090403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	-30	5	-0.38	2024410	253	0.54	8040	8040	7950	10400	5600	8000	8001.62	4.97	0	-115	8193	8096	7973	7876	7753	8145	7925	85	2400	500	5920	10	1	17000000	1355	3.35	0.41	12	0.00	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.59	N	032560	500	85 억		844843	N	N	0	N	00	N
26	20230828	160401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	110	2	1.39	374009380	46945	162.82	7890	8070	7850	10250	5530	7890	7966.91	4.90	0	9893	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1360	3.36	0.41	12	0.28	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
27	20230828	150405	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	80	2	1.01	346504210	43506	150.89	7890	8070	7850	10250	5530	7890	7964.52	4.90	0	10462	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1355	3.35	0.41	12	0.26	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
28	20230828	140404	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7980	90	2	1.14	280127520	35131	121.85	7890	8070	7850	10250	5530	7890	7973.80	4.90	0	9936	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1357	3.35	0.41	12	0.21	2379.00	19629.00	10850	20230419	-26.45	6650	20221013	20.00	10850	-26.45	20230419	6690	19.28	20230103	10850	-26.45	20230419	6650	20.00	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
29	20230828	130409	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	130	2	1.65	245282150	30781	106.76	7890	8070	7850	10250	5530	7890	7968.62	4.90	0	8879	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1363	3.37	0.41	12	0.18	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
30	20230828	120406	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7960	70	2	0.89	151959850	19130	66.35	7890	8010	7850	10250	5530	7890	7943.54	4.90	0	7081	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1353	3.35	0.41	12	0.11	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
31	20230828	110403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7910	20	2	0.25	148094230	18644	64.66	7890	8010	7850	10250	5530	7890	7943.26	4.90	0	7043	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1345	3.32	0.40	12	0.11	2379.00	19629.00	10850	20230419	-27.10	6650	20221013	18.95	10850	-27.10	20230419	6690	18.24	20230103	10850	-27.10	20230419	6650	18.95	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
32	20230828	100359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	80	2	1.01	71669260	9044	31.37	7890	8000	7850	10250	5530	7890	7924.51	4.90	0	4788	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1355	3.35	0.41	12	0.05	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
33	20230828	090405	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	0	3	0.00	2245870	285	0.99	7890	7890	7870	10250	5530	7890	7880.25	4.90	0	1	8023	7956	7863	7796	7703	7910	7750	85	2360	500	5830	10	1	17000000	1341	3.32	0.40	12	0.00	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.58	N	032560	500	85 억		833290	N	N	0	N	00	N
34	20230825	160402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	-60	5	-0.75	226006710	28812	77.33	7900	7930	7770	10330	5570	7950	7842.99	4.89	0	1508	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1341	3.32	0.40	12	0.17	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
35	20230825	150404	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	-150	5	-1.89	176288390	22465	60.29	7900	7930	7790	10330	5570	7950	7845.75	4.89	0	2582	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1326	3.28	0.40	12	0.13	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
36	20230825	140403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7880	-70	5	-0.88	129817340	16521	44.34	7900	7930	7810	10330	5570	7950	7855.88	4.89	0	1595	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1340	3.31	0.40	12	0.10	2379.00	19629.00	10850	20230419	-27.37	6650	20221013	18.50	10850	-27.37	20230419	6690	17.79	20230103	10850	-27.37	20230419	6650	18.50	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
37	20230825	130402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7810	-140	5	-1.76	122618630	15607	41.89	7900	7930	7810	10330	5570	7950	7854.68	4.89	0	1605	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1328	3.28	0.40	12	0.09	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
38	20230825	120403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7860	-90	5	-1.13	106911800	13598	36.50	7900	7930	7810	10330	5570	7950	7860.19	4.89	0	1475	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1336	3.30	0.40	12	0.08	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
39	20230825	110403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7870	-80	5	-1.01	76711140	9744	26.15	7900	7930	7850	10330	5570	7950	7870.01	4.89	0	56	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1338	3.31	0.40	12	0.06	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
40	20230825	100403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7860	-90	5	-1.13	44705010	5673	15.23	7900	7930	7850	10330	5570	7950	7876.12	4.89	0	40	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1336	3.30	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
41	20230825	090404	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7860	-90	5	-1.13	8025530	1016	2.73	7900	7900	7850	10330	5570	7950	7875.55	4.89	0	-36	8023	7986	7913	7876	7803	8005	7895	85	2380	500	5880	10	1	17000000	1336	3.30	0.40	12	0.01	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.60	N	032560	500	85 억		831808	N	N	1	N	00	N
42	20230824	160400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	60	2	0.76	293144170	37228	73.36	7850	7950	7840	10250	5530	7890	7873.61	4.88	0	1454	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1352	3.34	0.41	12	0.22	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.68	N	032560	500	85 억		830360	N	N	1	N	00	N
43	20230824	150358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7840	-50	5	-0.63	238731440	30353	59.81	7850	7900	7840	10250	5530	7890	7865.04	4.88	0	1052	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1333	3.30	0.40	12	0.18	2379.00	19629.00	10850	20230419	-27.74	6650	20221013	17.89	10850	-27.74	20230419	6690	17.19	20230103	10850	-27.74	20230419	6650	17.89	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
44	20230824	140401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	0	3	0.00	191554170	24348	47.98	7850	7900	7840	10250	5530	7890	7867.20	4.88	0	426	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1341	3.32	0.40	12	0.14	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
45	20230824	130402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	0	3	0.00	165356100	21025	41.43	7850	7900	7840	10250	5530	7890	7864.55	4.88	0	-1122	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1341	3.32	0.40	12	0.12	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
46	20230824	120402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7870	-20	5	-0.25	131809010	16767	33.04	7850	7900	7840	10250	5530	7890	7860.94	4.88	0	-2278	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1338	3.31	0.40	12	0.10	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
47	20230824	110401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7870	-20	5	-0.25	115726040	14720	29.01	7850	7900	7850	10250	5530	7890	7861.52	4.88	0	-2038	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1338	3.31	0.40	12	0.09	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
48	20230824	100400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7870	-20	5	-0.25	86002900	10938	21.55	7850	7900	7850	10250	5530	7890	7862.36	4.88	0	-1185	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1338	3.31	0.40	12	0.06	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
49	20230824	090401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7880	-10	5	-0.13	42190450	5371	10.58	7850	7890	7850	10250	5530	7890	7854.18	4.88	0	269	8003	7946	7863	7806	7723	7975	7835	85	2360	500	5830	10	1	17000000	1340	3.31	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.37	6650	20221013	18.50	10850	-27.37	20230419	6690	17.79	20230103	10850	-27.37	20230419	6650	18.50	20221013	3.68	N	032560	500	85 억		830360	N	N	0	N	00	N
50	20230823	160358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	-60	5	-0.75	396957560	50695	82.19	7830	7920	7780	10330	5570	7950	7830.26	4.95	0	-10769	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1341	3.32	0.40	12	0.30	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
51	20230823	150400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	-150	5	-1.89	326363000	41710	67.62	7830	7920	7780	10330	5570	7950	7824.57	4.95	0	-9648	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1326	3.28	0.40	12	0.25	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
52	20230823	140401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7840	-110	5	-1.38	293868150	37542	60.86	7830	7920	7780	10330	5570	7950	7827.72	4.95	0	-8959	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1333	3.30	0.40	12	0.22	2379.00	19629.00	10850	20230419	-27.74	6650	20221013	17.89	10850	-27.74	20230419	6690	17.19	20230103	10850	-27.74	20230419	6650	17.89	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
53	20230823	130359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7810	-140	5	-1.76	222796350	28450	46.12	7830	7920	7790	10330	5570	7950	7831.15	4.95	0	-6760	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1328	3.28	0.40	12	0.17	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
54	20230823	120402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7810	-140	5	-1.76	191978790	24504	39.73	7830	7920	7790	10330	5570	7950	7834.59	4.95	0	-5912	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1328	3.28	0.40	12	0.14	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
55	20230823	110400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7810	-140	5	-1.76	160681860	20497	33.23	7830	7920	7790	10330	5570	7950	7839.29	4.95	0	-5427	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1328	3.28	0.40	12	0.12	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
56	20230823	100358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7850	-100	5	-1.26	104416500	13315	21.59	7830	7920	7790	10330	5570	7950	7842.02	4.95	0	-3495	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1335	3.30	0.40	12	0.08	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
57	20230823	090403	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7810	-140	5	-1.76	33111440	4231	6.86	7830	7920	7810	10330	5570	7950	7825.91	4.95	0	-2759	8103	8026	7883	7806	7663	8065	7845	85	2380	500	5880	10	1	17000000	1328	3.28	0.40	12	0.02	2379.00	19629.00	10850	20230419	-28.02	6650	20221013	17.44	10850	-28.02	20230419	6690	16.74	20230103	10850	-28.02	20230419	6650	17.44	20221013	3.70	N	032560	500	85 억		841276	N	N	0	N	00	N
58	20230822	160356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	-50	5	-0.62	480352380	61315	50.61	7890	7960	7740	10400	5600	8000	7834.15	4.99	0	-7759	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1352	3.34	0.41	12	0.36	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
59	20230822	150357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7760	-240	5	-3.00	410358940	52440	43.28	7890	7960	7740	10400	5600	8000	7825.30	4.99	0	-6559	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1319	3.26	0.40	12	0.31	2379.00	19629.00	10850	20230419	-28.48	6650	20221013	16.69	10850	-28.48	20230419	6690	15.99	20230103	10850	-28.48	20230419	6650	16.69	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
60	20230822	140401	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7770	-230	5	-2.88	347890300	44382	36.63	7890	7960	7760	10400	5600	8000	7838.54	4.99	0	-5589	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1321	3.27	0.40	12	0.26	2379.00	19629.00	10850	20230419	-28.39	6650	20221013	16.84	10850	-28.39	20230419	6690	16.14	20230103	10850	-28.39	20230419	6650	16.84	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
61	20230822	130357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7830	-170	5	-2.12	265928870	33868	27.95	7890	7960	7810	10400	5600	8000	7851.92	4.99	0	-3026	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1331	3.29	0.40	12	0.20	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
62	20230822	120351	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7830	-170	5	-2.12	242650210	30893	25.50	7890	7960	7820	10400	5600	8000	7854.54	4.99	0	-1880	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1331	3.29	0.40	12	0.18	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
63	20230822	110356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7830	-170	5	-2.12	221892830	28243	23.31	7890	7960	7820	10400	5600	8000	7856.56	4.99	0	-1072	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1331	3.29	0.40	12	0.17	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
64	20230822	100355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7820	-180	5	-2.25	195141430	24828	20.49	7890	7960	7820	10400	5600	8000	7859.73	4.99	0	-1044	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1329	3.29	0.40	12	0.15	2379.00	19629.00	10850	20230419	-27.93	6650	20221013	17.59	10850	-27.93	20230419	6690	16.89	20230103	10850	-27.93	20230419	6650	17.59	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
65	20230822	090356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7900	-100	5	-1.25	40752890	5164	4.26	7890	7960	7880	10400	5600	8000	7891.73	4.99	0	-577	8326	8162	7986	7822	7646	8245	7905	85	2400	500	5920	10	1	17000000	1343	3.32	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.68	N	032560	500	85 억		848703	N	N	1	N	00	N
66	20230821	160356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	200	2	2.56	965661100	120808	156.88	7820	8150	7810	10140	5460	7800	7993.40	5.06	0	-9874	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1360	3.36	0.41	12	0.71	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
67	20230821	150357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	130	2	1.67	931620380	116535	151.33	7820	8150	7810	10140	5460	7800	7994.38	5.06	0	-9225	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1348	3.33	0.40	12	0.69	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
68	20230821	140359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	130	2	1.67	875921640	109518	142.22	7820	8150	7810	10140	5460	7800	7998.02	5.06	0	-6492	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1348	3.33	0.40	12	0.64	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
69	20230821	130359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7900	100	2	1.28	848707180	106075	137.75	7820	8150	7810	10140	5460	7800	8001.06	5.06	0	-6472	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1343	3.32	0.40	12	0.62	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
70	20230821	120359	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7960	160	2	2.05	805298080	100581	130.62	7820	8150	7810	10140	5460	7800	8006.52	5.06	0	-4311	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1353	3.35	0.41	12	0.59	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
71	20230821	110358	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	150	2	1.92	767542720	95822	124.44	7820	8150	7810	10140	5460	7800	8010.15	5.06	0	-3948	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1352	3.34	0.41	12	0.56	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
72	20230821	100357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8060	260	2	3.33	577125050	71883	93.35	7820	8150	7810	10140	5460	7800	8028.76	5.06	0	-871	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1370	3.39	0.41	12	0.42	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
73	20230821	090402	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7970	170	2	2.18	81554590	10349	13.44	7820	7980	7810	10140	5460	7800	7880.63	5.06	0	870	8186	7992	7666	7472	7146	8090	7570	85	2340	500	5770	10	1	17000000	1355	3.35	0.41	12	0.06	2379.00	19629.00	10850	20230419	-26.54	6650	20221013	19.85	10850	-26.54	20230419	6690	19.13	20230103	10850	-26.54	20230419	6650	19.85	20221013	3.78	N	032560	500	85 억		859580	N	N	1	N	00	N
74	20230818	160357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7800	300	2	4.00	579311840	75675	76.08	7350	7860	7340	9750	5250	7500	7654.96	5.08	0	-7904	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1326	3.28	0.40	12	0.45	2379.00	19629.00	10850	20230419	-28.11	6650	20221013	17.29	10850	-28.11	20230419	6690	16.59	20230103	10850	-28.11	20230419	6650	17.29	20221013	3.81	N	032560	500	85 억		862779	N	N	1	N	00	N
75	20230818	150353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7780	280	2	3.73	523665520	68509	68.88	7350	7860	7340	9750	5250	7500	7643.75	5.08	0	-7028	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1323	3.27	0.40	12	0.40	2379.00	19629.00	10850	20230419	-28.29	6650	20221013	16.99	10850	-28.29	20230419	6690	16.29	20230103	10850	-28.29	20230419	6650	16.99	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
76	20230818	140357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7680	180	2	2.40	342867260	45192	45.44	7350	7760	7340	9750	5250	7500	7586.91	5.08	0	-5012	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1306	3.23	0.39	12	0.27	2379.00	19629.00	10850	20230419	-29.22	6650	20221013	15.49	10850	-29.22	20230419	6690	14.80	20230103	10850	-29.22	20230419	6650	15.49	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
77	20230818	130353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7630	130	2	1.73	202005030	26912	27.06	7350	7670	7340	9750	5250	7500	7506.13	5.08	0	-2262	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1297	3.21	0.39	12	0.16	2379.00	19629.00	10850	20230419	-29.68	6650	20221013	14.74	10850	-29.68	20230419	6690	14.05	20230103	10850	-29.68	20230419	6650	14.74	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
78	20230818	120404	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7540	40	2	0.53	111056110	14947	15.03	7350	7560	7340	9750	5250	7500	7429.98	5.08	0	-2143	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1282	3.17	0.38	12	0.09	2379.00	19629.00	10850	20230419	-30.51	6650	20221013	13.38	10850	-30.51	20230419	6690	12.71	20230103	10850	-30.51	20230419	6650	13.38	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
79	20230818	110355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7420	-80	5	-1.07	71911510	9734	9.79	7350	7460	7340	9750	5250	7500	7387.63	5.08	0	-1882	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1261	3.12	0.38	12	0.06	2379.00	19629.00	10850	20230419	-31.61	6650	20221013	11.58	10850	-31.61	20230419	6690	10.91	20230103	10850	-31.61	20230419	6650	11.58	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
80	20230818	100356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7400	-100	5	-1.33	53029960	7186	7.22	7350	7460	7340	9750	5250	7500	7379.57	5.08	0	-1514	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1258	3.11	0.38	12	0.04	2379.00	19629.00	10850	20230419	-31.80	6650	20221013	11.28	10850	-31.80	20230419	6690	10.61	20230103	10850	-31.80	20230419	6650	11.28	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
81	20230818	090356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7350	-150	5	-2.00	14765770	2008	2.02	7350	7460	7340	9750	5250	7500	7353.25	5.08	0	-16	7773	7636	7493	7356	7213	7565	7285	85	2250	500	5550	10	1	17000000	1250	3.09	0.37	12	0.01	2379.00	19629.00	10850	20230419	-32.26	6650	20221013	10.53	10850	-32.26	20230419	6690	9.87	20230103	10850	-32.26	20230419	6650	10.53	20221013	3.81	N	032560	500	85 억		862779	N	N	10	N	00	N
82	20230817	160357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7500	-140	5	-1.83	721021680	96925	108.38	7630	7630	7350	9930	5350	7640	7438.74	5.12	0	-9365	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1275	3.15	0.38	12	0.57	2379.00	19629.00	10850	20230419	-30.88	6650	20221013	12.78	10850	-30.88	20230419	6690	12.11	20230103	10850	-30.88	20230419	6650	12.78	20221013	3.76	N	032560	500	85 억		870997	N	N	10	N	00	N
83	20230817	150400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7500	-140	5	-1.83	684830530	92095	102.98	7630	7630	7350	9930	5350	7640	7436.13	5.12	0	-10782	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1275	3.15	0.38	12	0.54	2379.00	19629.00	10850	20230419	-30.88	6650	20221013	12.78	10850	-30.88	20230419	6690	12.11	20230103	10850	-30.88	20230419	6650	12.78	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
84	20230817	140356	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7490	-150	5	-1.96	636944490	85710	95.84	7630	7630	7350	9930	5350	7640	7431.39	5.12	0	-11282	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1273	3.15	0.38	12	0.50	2379.00	19629.00	10850	20230419	-30.97	6650	20221013	12.63	10850	-30.97	20230419	6690	11.96	20230103	10850	-30.97	20230419	6650	12.63	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
85	20230817	130354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7490	-150	5	-1.96	590975960	79590	89.00	7630	7630	7350	9930	5350	7640	7425.25	5.12	0	-11320	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1273	3.15	0.38	12	0.47	2379.00	19629.00	10850	20230419	-30.97	6650	20221013	12.63	10850	-30.97	20230419	6690	11.96	20230103	10850	-30.97	20230419	6650	12.63	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
86	20230817	120355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7510	-130	5	-1.70	550873960	74228	83.00	7630	7630	7350	9930	5350	7640	7421.38	5.12	0	-11279	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1277	3.16	0.38	12	0.44	2379.00	19629.00	10850	20230419	-30.78	6650	20221013	12.93	10850	-30.78	20230419	6690	12.26	20230103	10850	-30.78	20230419	6650	12.93	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
87	20230817	110355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7430	-210	5	-2.75	514926040	69410	77.61	7630	7630	7350	9930	5350	7640	7418.61	5.12	0	-11243	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1263	3.12	0.38	12	0.41	2379.00	19629.00	10850	20230419	-31.52	6650	20221013	11.73	10850	-31.52	20230419	6690	11.06	20230103	10850	-31.52	20230419	6650	11.73	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
88	20230817	100355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7380	-260	5	-3.40	372260650	50068	55.99	7630	7630	7350	9930	5350	7640	7435.10	5.12	0	-9983	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1255	3.10	0.38	12	0.29	2379.00	19629.00	10850	20230419	-31.98	6650	20221013	10.98	10850	-31.98	20230419	6690	10.31	20230103	10850	-31.98	20230419	6650	10.98	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
89	20230817	090354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7590	-50	5	-0.65	27606200	3643	4.07	7630	7630	7530	9930	5350	7640	7577.88	5.12	0	868	7940	7790	7700	7550	7460	7745	7505	85	2290	500	5650	10	1	17000000	1290	3.19	0.39	12	0.02	2379.00	19629.00	10850	20230419	-30.05	6650	20221013	14.14	10850	-30.05	20230419	6690	13.45	20230103	10850	-30.05	20230419	6650	14.14	20221013	3.76	N	032560	500	85 억		870997	N	N	0	N	00	N
90	20230816	160355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7640	-210	5	-2.68	683306010	88979	135.50	7850	7850	7610	10200	5500	7850	7679.84	5.11	0	5223	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1299	3.21	0.39	12	0.52	2379.00	19629.00	10850	20230419	-29.59	6650	20221013	14.89	10850	-29.59	20230419	6690	14.20	20230103	10850	-29.59	20230419	6650	14.89	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
91	20230816	150354	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7660	-190	5	-2.42	641013810	83445	127.07	7850	7850	7610	10200	5500	7850	7681.84	5.11	0	4485	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1302	3.22	0.39	12	0.49	2379.00	19629.00	10850	20230419	-29.40	6650	20221013	15.19	10850	-29.40	20230419	6690	14.50	20230103	10850	-29.40	20230419	6650	15.19	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
92	20230816	140355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7710	-140	5	-1.78	559660500	72807	110.87	7850	7850	7630	10200	5500	7850	7686.87	5.11	0	3220	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1311	3.24	0.39	12	0.43	2379.00	19629.00	10850	20230419	-28.94	6650	20221013	15.94	10850	-28.94	20230419	6690	15.25	20230103	10850	-28.94	20230419	6650	15.94	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
93	20230816	130355	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7690	-160	5	-2.04	449966900	58488	89.07	7850	7850	7650	10200	5500	7850	7693.27	5.11	0	1881	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1307	3.23	0.39	12	0.34	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
94	20230816	120400	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7690	-160	5	-2.04	416451620	54139	82.44	7850	7850	7650	10200	5500	7850	7692.22	5.11	0	-630	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1307	3.23	0.39	12	0.32	2379.00	19629.00	10850	20230419	-29.12	6650	20221013	15.64	10850	-29.12	20230419	6690	14.95	20230103	10850	-29.12	20230419	6650	15.64	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
95	20230816	110357	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7730	-120	5	-1.53	325676140	42331	64.46	7850	7850	7650	10200	5500	7850	7693.50	5.11	0	-3653	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1314	3.25	0.39	12	0.25	2379.00	19629.00	10850	20230419	-28.76	6650	20221013	16.24	10850	-28.76	20230419	6690	15.55	20230103	10850	-28.76	20230419	6650	16.24	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
96	20230816	100353	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7700	-150	5	-1.91	259999320	33785	51.45	7850	7850	7650	10200	5500	7850	7695.63	5.11	0	-6219	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1309	3.24	0.39	12	0.20	2379.00	19629.00	10850	20230419	-29.03	6650	20221013	15.79	10850	-29.03	20230419	6690	15.10	20230103	10850	-29.03	20230419	6650	15.79	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
97	20230816	090352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7790	-60	5	-0.76	7156350	913	1.39	7850	7850	7770	10200	5500	7850	7838.06	5.11	0	-229	8203	8026	7923	7746	7643	7975	7695	85	2350	500	5800	10	1	17000000	1324	3.27	0.40	12	0.01	2379.00	19629.00	10850	20230419	-28.20	6650	20221013	17.14	10850	-28.20	20230419	6690	16.44	20230103	10850	-28.20	20230419	6650	17.14	20221013	3.77	N	032560	500	85 억		868053	N	N	0	N	00	N
98	20230814	160352	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7850	-200	5	-2.48	515832420	65379	173.56	8100	8100	7820	10460	5640	8050	7890.03	5.27	0	-25759	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1335	3.30	0.40	12	0.38	2379.00	19629.00	10850	20230419	-27.65	6650	20221013	18.05	10850	-27.65	20230419	6690	17.34	20230103	10850	-27.65	20230419	6650	18.05	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
99	20230814	150350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7830	-220	5	-2.73	477291460	60463	160.51	8100	8100	7820	10460	5640	8050	7893.94	5.27	0	-25329	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1331	3.29	0.40	12	0.36	2379.00	19629.00	10850	20230419	-27.83	6650	20221013	17.74	10850	-27.83	20230419	6690	17.04	20230103	10850	-27.83	20230419	6650	17.74	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
100	20230814	140350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7870	-180	5	-2.24	421630640	53361	141.65	8100	8100	7830	10460	5640	8050	7901.48	5.27	0	-23819	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1338	3.31	0.40	12	0.31	2379.00	19629.00	10850	20230419	-27.47	6650	20221013	18.35	10850	-27.47	20230419	6690	17.64	20230103	10850	-27.47	20230419	6650	18.35	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
101	20230814	130350	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7880	-170	5	-2.11	351105510	44378	117.81	8100	8100	7850	10460	5640	8050	7911.70	5.27	0	-18591	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1340	3.31	0.40	12	0.26	2379.00	19629.00	10850	20230419	-27.37	6650	20221013	18.50	10850	-27.37	20230419	6690	17.79	20230103	10850	-27.37	20230419	6650	18.50	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
102	20230814	120349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	-160	5	-1.99	321214310	40584	107.74	8100	8100	7850	10460	5640	8050	7914.80	5.27	0	-15421	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1341	3.32	0.40	12	0.24	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
103	20230814	110349	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7890	-160	5	-1.99	234103980	29519	78.36	8100	8100	7870	10460	5640	8050	7930.62	5.27	0	-11895	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1341	3.32	0.40	12	0.17	2379.00	19629.00	10850	20230419	-27.28	6650	20221013	18.65	10850	-27.28	20230419	6690	17.94	20230103	10850	-27.28	20230419	6650	18.65	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
104	20230814	100348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7900	-150	5	-1.86	169760080	21370	56.73	8100	8100	7880	10460	5640	8050	7943.85	5.27	0	-7759	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1343	3.32	0.40	12	0.13	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
105	20230814	090348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	-50	5	-0.62	9040050	1127	2.99	8100	8100	8000	10460	5640	8050	8021.34	5.27	0	-840	8223	8136	8093	8006	7963	8115	7985	85	2410	500	5950	10	1	17000000	1360	3.36	0.41	12	0.01	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.78	N	032560	500	85 억		895648	N	N	0	N	00	N
106	20230811	160348	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8050	-20	5	-0.25	304946920	37650	66.23	8110	8180	8050	10490	5650	8070	8099.65	5.31	0	-6360	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1369	3.38	0.41	12	0.22	2379.00	19629.00	10850	20230419	-25.81	6650	20221013	21.05	10850	-25.81	20230419	6690	20.33	20230103	10850	-25.81	20230419	6650	21.05	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
107	20230811	150346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8070	0	3	0.00	271355350	33483	58.90	8110	8180	8060	10490	5650	8070	8104.27	5.31	0	-5617	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1372	3.39	0.41	12	0.20	2379.00	19629.00	10850	20230419	-25.62	6650	20221013	21.35	10850	-25.62	20230419	6690	20.63	20230103	10850	-25.62	20230419	6650	21.35	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
108	20230811	140347	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8090	20	2	0.25	212472120	26192	46.07	8110	8180	8060	10490	5650	8070	8112.10	5.31	0	-1869	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1375	3.40	0.41	12	0.15	2379.00	19629.00	10850	20230419	-25.44	6650	20221013	21.65	10850	-25.44	20230419	6690	20.93	20230103	10850	-25.44	20230419	6650	21.65	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
109	20230811	130346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8140	70	2	0.87	188827500	23268	40.93	8110	8180	8060	10490	5650	8070	8115.33	5.31	0	125	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1384	3.42	0.41	12	0.14	2379.00	19629.00	10850	20230419	-24.98	6650	20221013	22.41	10850	-24.98	20230419	6690	21.67	20230103	10850	-24.98	20230419	6650	22.41	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
110	20230811	120344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8110	40	2	0.50	125819010	15502	27.27	8110	8180	8060	10490	5650	8070	8116.31	5.31	0	661	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1379	3.41	0.41	12	0.09	2379.00	19629.00	10850	20230419	-25.25	6650	20221013	21.95	10850	-25.25	20230419	6690	21.23	20230103	10850	-25.25	20230419	6650	21.95	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
111	20230811	110343	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8110	40	2	0.50	105188640	12958	22.79	8110	8180	8060	10490	5650	8070	8117.66	5.31	0	531	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1379	3.41	0.41	12	0.08	2379.00	19629.00	10850	20230419	-25.25	6650	20221013	21.95	10850	-25.25	20230419	6690	21.23	20230103	10850	-25.25	20230419	6650	21.95	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
112	20230811	100341	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8150	80	2	0.99	79089720	9741	17.14	8110	8180	8060	10490	5650	8070	8119.26	5.31	0	242	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1386	3.43	0.42	12	0.06	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
113	20230811	090346	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8070	0	3	0.00	6115730	757	1.33	8110	8110	8070	10490	5650	8070	8078.90	5.31	0	-11	8276	8172	8036	7932	7796	8225	7985	85	2420	500	5970	10	1	17000000	1372	3.39	0.41	12	0.00	2379.00	19629.00	10850	20230419	-25.62	6650	20221013	21.35	10850	-25.62	20230419	6690	20.63	20230103	10850	-25.62	20230419	6650	21.35	20221013	3.79	N	032560	500	85 억		902754	N	N	6	N	00	N
114	20230810	160343	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8070	50	2	0.62	453441950	56532	146.30	7950	8140	7900	10420	5620	8020	8020.98	5.29	0	9865	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1372	3.39	0.41	12	0.33	2379.00	19629.00	10850	20230419	-25.62	6650	20221013	21.35	10850	-25.62	20230419	6690	20.63	20230103	10850	-25.62	20230419	6650	21.35	20221013	3.88	N	032560	500	85 억		899446	N	N	6	N	00	N
115	20230810	150342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8080	60	2	0.75	388388580	48496	125.51	7950	8100	7900	10420	5620	8020	8008.67	5.29	0	9192	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1374	3.40	0.41	12	0.29	2379.00	19629.00	10850	20230419	-25.53	6650	20221013	21.50	10850	-25.53	20230419	6690	20.78	20230103	10850	-25.53	20230419	6650	21.50	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
116	20230810	140342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8090	70	2	0.87	342793600	42853	110.90	7950	8100	7900	10420	5620	8020	7999.29	5.29	0	7564	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1375	3.40	0.41	12	0.25	2379.00	19629.00	10850	20230419	-25.44	6650	20221013	21.65	10850	-25.44	20230419	6690	20.93	20230103	10850	-25.44	20230419	6650	21.65	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
117	20230810	130339	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8060	40	2	0.50	219642400	27561	71.33	7950	8090	7900	10420	5620	8020	7969.32	5.29	0	3685	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1370	3.39	0.41	12	0.16	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
118	20230810	120342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8010	-10	5	-0.12	184069620	23128	59.86	7950	8090	7900	10420	5620	8020	7958.73	5.29	0	1684	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1362	3.37	0.41	12	0.14	2379.00	19629.00	10850	20230419	-26.18	6650	20221013	20.45	10850	-26.18	20230419	6690	19.73	20230103	10850	-26.18	20230419	6650	20.45	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
119	20230810	110345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7950	-70	5	-0.87	115202560	14506	37.54	7950	8050	7900	10420	5620	8020	7941.71	5.29	0	552	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1352	3.34	0.41	12	0.09	2379.00	19629.00	10850	20230419	-26.73	6650	20221013	19.55	10850	-26.73	20230419	6690	18.83	20230103	10850	-26.73	20230419	6650	19.55	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
120	20230810	100344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7920	-100	5	-1.25	71593570	9009	23.32	7950	8050	7900	10420	5620	8020	7946.88	5.29	0	-123	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1346	3.33	0.40	12	0.05	2379.00	19629.00	10850	20230419	-27.00	6650	20221013	19.10	10850	-27.00	20230419	6690	18.39	20230103	10850	-27.00	20230419	6650	19.10	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
121	20230810	090345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	0	3	0.00	2464820	310	0.80	7950	8020	7950	10420	5620	8020	7950.58	5.29	0	13	8153	8086	7973	7906	7793	8120	7940	85	2400	500	5930	10	1	17000000	1363	3.37	0.41	12	0.00	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.88	N	032560	500	85 억		899446	N	N	3	N	00	N
122	20230809	160342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	90	2	1.13	307537450	38634	48.32	7930	8040	7860	10300	5560	7930	7960.27	5.30	0	-825	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1363	3.37	0.41	12	0.23	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.89	N	032560	500	85 억		900280	N	N	3	N	00	N
123	20230809	150338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8030	100	2	1.26	273448820	34382	43.01	7930	8040	7860	10300	5560	7930	7953.26	5.30	0	-1525	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1365	3.38	0.41	12	0.20	2379.00	19629.00	10850	20230419	-25.99	6650	20221013	20.75	10850	-25.99	20230419	6690	20.03	20230103	10850	-25.99	20230419	6650	20.75	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
124	20230809	140338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8040	110	2	1.39	215445480	27150	33.96	7930	8040	7860	10300	5560	7930	7935.38	5.30	0	-4227	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1367	3.38	0.41	12	0.16	2379.00	19629.00	10850	20230419	-25.90	6650	20221013	20.90	10850	-25.90	20230419	6690	20.18	20230103	10850	-25.90	20230419	6650	20.90	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
125	20230809	130345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	70	2	0.88	199270000	25130	31.43	7930	8000	7860	10300	5560	7930	7929.57	5.30	0	-3606	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1360	3.36	0.41	12	0.15	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
126	20230809	120344	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7990	60	2	0.76	185244140	23370	29.23	7930	7990	7860	10300	5560	7930	7926.58	5.30	0	-4325	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1358	3.36	0.41	12	0.14	2379.00	19629.00	10850	20230419	-26.36	6650	20221013	20.15	10850	-26.36	20230419	6690	19.43	20230103	10850	-26.36	20230419	6650	20.15	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
127	20230809	110342	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7960	30	2	0.38	156253660	19725	24.67	7930	7990	7860	10300	5560	7930	7921.61	5.30	0	-4885	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1353	3.35	0.41	12	0.12	2379.00	19629.00	10850	20230419	-26.64	6650	20221013	19.70	10850	-26.64	20230419	6690	18.98	20230103	10850	-26.64	20230419	6650	19.70	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
128	20230809	100338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7940	10	2	0.13	131968080	16672	20.85	7930	7990	7860	10300	5560	7930	7915.55	5.30	0	-5243	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1350	3.34	0.40	12	0.10	2379.00	19629.00	10850	20230419	-26.82	6650	20221013	19.40	10850	-26.82	20230419	6690	18.68	20230103	10850	-26.82	20230419	6650	19.40	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
129	20230809	090338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7860	-70	5	-0.88	36136030	4571	5.72	7930	7930	7860	10300	5560	7930	7905.50	5.30	0	-4201	8303	8116	8003	7816	7703	8060	7760	85	2370	500	5860	10	1	17000000	1336	3.30	0.40	12	0.03	2379.00	19629.00	10850	20230419	-27.56	6650	20221013	18.20	10850	-27.56	20230419	6690	17.49	20230103	10850	-27.56	20230419	6650	18.20	20221013	3.89	N	032560	500	85 억		900280	N	N	8	N	00	N
130	20230808	160345	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7930	-180	5	-2.22	630310700	78755	116.51	8060	8190	7890	10540	5680	8110	8003.83	5.25	0	6439	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1348	3.33	0.40	12	0.46	2379.00	19629.00	10850	20230419	-26.91	6650	20221013	19.25	10850	-26.91	20230419	6690	18.54	20230103	10850	-26.91	20230419	6650	19.25	20221013	3.86	N	032560	500	85 억		893309	N	N	8	N	00	N
131	20230808	150341	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7900	-210	5	-2.59	585450150	73084	108.12	8060	8190	7890	10540	5680	8110	8010.65	5.25	0	4544	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1343	3.32	0.40	12	0.43	2379.00	19629.00	10850	20230419	-27.19	6650	20221013	18.80	10850	-27.19	20230419	6690	18.09	20230103	10850	-27.19	20230419	6650	18.80	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
132	20230808	140338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	7990	-120	5	-1.48	380292130	47175	69.79	8060	8190	7980	10540	5680	8110	8061.31	5.25	0	3374	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1358	3.36	0.41	12	0.28	2379.00	19629.00	10850	20230419	-26.36	6650	20221013	20.15	10850	-26.36	20230419	6690	19.43	20230103	10850	-26.36	20230419	6650	20.15	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
133	20230808	130335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8020	-90	5	-1.11	326506430	40447	59.84	8060	8190	7980	10540	5680	8110	8072.45	5.25	0	3346	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1363	3.37	0.41	12	0.24	2379.00	19629.00	10850	20230419	-26.08	6650	20221013	20.60	10850	-26.08	20230419	6690	19.88	20230103	10850	-26.08	20230419	6650	20.60	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
134	20230808	120338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8000	-110	5	-1.36	307474950	38074	56.32	8060	8190	7980	10540	5680	8110	8075.72	5.25	0	4444	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1360	3.36	0.41	12	0.22	2379.00	19629.00	10850	20230419	-26.27	6650	20221013	20.30	10850	-26.27	20230419	6690	19.58	20230103	10850	-26.27	20230419	6650	20.30	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
135	20230808	110336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8040	-70	5	-0.86	208173160	25690	38.00	8060	8190	8030	10540	5680	8110	8103.28	5.25	0	5528	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1367	3.38	0.41	12	0.15	2379.00	19629.00	10850	20230419	-25.90	6650	20221013	20.90	10850	-25.90	20230419	6690	20.18	20230103	10850	-25.90	20230419	6650	20.90	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
136	20230808	100341	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8150	40	2	0.49	139757230	17207	25.46	8060	8190	8060	10540	5680	8110	8122.11	5.25	0	5381	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1386	3.43	0.42	12	0.10	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
137	20230808	090340	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8170	60	2	0.74	12073210	1487	2.20	8060	8180	8060	10540	5680	8110	8119.17	5.25	0	466	8430	8270	8140	7980	7850	8205	7915	85	2430	500	6000	10	1	17000000	1389	3.43	0.42	12	0.01	2379.00	19629.00	10850	20230419	-24.70	6650	20221013	22.86	10850	-24.70	20230419	6690	22.12	20230103	10850	-24.70	20230419	6650	22.86	20221013	3.86	N	032560	500	85 억		893309	N	N	4	N	00	N
138	20230807	160338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8110	-70	5	-0.86	543315440	67394	101.78	8140	8300	8010	10630	5730	8180	8061.78	5.27	0	-2317	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1379	3.41	0.41	12	0.40	2379.00	19629.00	10850	20230419	-25.25	6650	20221013	21.95	10850	-25.25	20230419	6690	21.23	20230103	10850	-25.25	20230419	6650	21.95	20221013	3.84	N	032560	500	85 억		896061	N	N	4	N	00	N
139	20230807	150336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8060	-120	5	-1.47	491537150	60982	92.10	8140	8300	8010	10630	5730	8180	8060.36	5.27	0	-4816	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1370	3.39	0.41	12	0.36	2379.00	19629.00	10850	20230419	-25.71	6650	20221013	21.20	10850	-25.71	20230419	6690	20.48	20230103	10850	-25.71	20230419	6650	21.20	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
140	20230807	140339	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8050	-130	5	-1.59	431349410	53504	80.80	8140	8300	8010	10630	5730	8180	8062.00	5.27	0	-7924	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1369	3.38	0.41	12	0.31	2379.00	19629.00	10850	20230419	-25.81	6650	20221013	21.05	10850	-25.81	20230419	6690	20.33	20230103	10850	-25.81	20230419	6650	21.05	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
141	20230807	130337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8080	-100	5	-1.22	317119100	39331	59.40	8140	8300	8010	10630	5730	8180	8062.83	5.27	0	-13829	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1374	3.40	0.41	12	0.23	2379.00	19629.00	10850	20230419	-25.53	6650	20221013	21.50	10850	-25.53	20230419	6690	20.78	20230103	10850	-25.53	20230419	6650	21.50	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
142	20230807	120336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8080	-100	5	-1.22	291672770	36183	54.65	8140	8300	8010	10630	5730	8180	8061.04	5.27	0	-14242	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1374	3.40	0.41	12	0.21	2379.00	19629.00	10850	20230419	-25.53	6650	20221013	21.50	10850	-25.53	20230419	6690	20.78	20230103	10850	-25.53	20230419	6650	21.50	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
143	20230807	110333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8090	-90	5	-1.10	250591890	31099	46.97	8140	8300	8010	10630	5730	8180	8057.88	5.27	0	-14469	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1375	3.40	0.41	12	0.18	2379.00	19629.00	10850	20230419	-25.44	6650	20221013	21.65	10850	-25.44	20230419	6690	20.93	20230103	10850	-25.44	20230419	6650	21.65	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
144	20230807	100337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8010	-170	5	-2.08	199872640	24794	37.45	8140	8300	8010	10630	5730	8180	8061.33	5.27	0	-14823	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1362	3.37	0.41	12	0.15	2379.00	19629.00	10850	20230419	-26.18	6650	20221013	20.45	10850	-26.18	20230419	6690	19.73	20230103	10850	-26.18	20230419	6650	20.45	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
145	20230807	090337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8150	-30	5	-0.37	22318990	2750	4.15	8140	8300	8080	10630	5730	8180	8116.00	5.27	0	-1751	8480	8330	8210	8060	7940	8270	8000	85	2450	500	6050	10	1	17000000	1386	3.43	0.42	12	0.02	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	3.84	N	032560	500	85 억		896061	N	N	3	N	00	N
146	20230804	160333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8180	-150	5	-1.80	537292410	65814	29.88	8330	8360	8090	10820	5840	8330	8163.14	5.42	0	-23299	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1391	3.44	0.42	12	0.39	2379.00	19629.00	10850	20230419	-24.61	6650	20221013	23.01	10850	-24.61	20230419	6690	22.27	20230103	10850	-24.61	20230419	6650	23.01	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
147	20230804	150334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8190	-140	5	-1.68	507466780	62168	28.22	8330	8360	8090	10820	5840	8330	8162.42	5.42	0	-23310	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1392	3.44	0.42	12	0.37	2379.00	19629.00	10850	20230419	-24.52	6650	20221013	23.16	10850	-24.52	20230419	6690	22.42	20230103	10850	-24.52	20230419	6650	23.16	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
148	20230804	140339	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8180	-150	5	-1.80	436370180	53490	24.28	8330	8360	8090	10820	5840	8330	8157.49	5.42	0	-21773	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1391	3.44	0.42	12	0.31	2379.00	19629.00	10850	20230419	-24.61	6650	20221013	23.01	10850	-24.61	20230419	6690	22.27	20230103	10850	-24.61	20230419	6650	23.01	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
149	20230804	130334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8140	-190	5	-2.28	411839880	50483	22.92	8330	8360	8090	10820	5840	8330	8157.47	5.42	0	-21614	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1384	3.42	0.41	12	0.30	2379.00	19629.00	10850	20230419	-24.98	6650	20221013	22.41	10850	-24.98	20230419	6690	21.67	20230103	10850	-24.98	20230419	6650	22.41	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
150	20230804	120334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8140	-190	5	-2.28	354798090	43482	19.74	8330	8360	8090	10820	5840	8330	8159.06	5.42	0	-21537	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1384	3.42	0.41	12	0.26	2379.00	19629.00	10850	20230419	-24.98	6650	20221013	22.41	10850	-24.98	20230419	6690	21.67	20230103	10850	-24.98	20230419	6650	22.41	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
151	20230804	110335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8160	-170	5	-2.04	257809790	31534	14.32	8330	8360	8120	10820	5840	8330	8174.87	5.42	0	-14897	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1387	3.43	0.42	12	0.19	2379.00	19629.00	10850	20230419	-24.79	6650	20221013	22.71	10850	-24.79	20230419	6690	21.97	20230103	10850	-24.79	20230419	6650	22.71	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
152	20230804	100332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8200	-130	5	-1.56	165134080	20165	9.15	8330	8360	8120	10820	5840	8330	8188.07	5.42	0	-9831	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1394	3.45	0.42	12	0.12	2379.00	19629.00	10850	20230419	-24.42	6650	20221013	23.31	10850	-24.42	20230419	6690	22.57	20230103	10850	-24.42	20230419	6650	23.31	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
153	20230804	090331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8270	-60	5	-0.72	14116020	1698	0.77	8330	8360	8260	10820	5840	8330	8311.68	5.42	0	-630	8876	8602	8356	8082	7836	8740	8220	85	2490	500	6160	10	1	17000000	1406	3.48	0.42	12	0.01	2379.00	19629.00	10850	20230419	-23.78	6650	20221013	24.36	10850	-23.78	20230419	6690	23.62	20230103	10850	-23.78	20230419	6650	24.36	20221013	3.78	N	032560	500	85 억		921291	N	N	3	N	00	N
154	20230803	160332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8330	100	2	1.22	1820518750	217558	202.95	8230	8630	8110	10690	5770	8230	8368.03	5.49	0	-11236	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1416	3.50	0.42	12	1.28	2379.00	19629.00	10850	20230419	-23.23	6650	20221013	25.26	10850	-23.23	20230419	6690	24.51	20230103	10850	-23.23	20230419	6650	25.26	20221013	3.74	N	032560	500	85 억		933342	N	N	3	N	00	N
155	20230803	150333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8300	70	2	0.85	1767051720	211105	196.93	8230	8630	8110	10690	5770	8230	8370.49	5.49	0	-14082	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1411	3.49	0.42	12	1.24	2379.00	19629.00	10850	20230419	-23.50	6650	20221013	24.81	10850	-23.50	20230419	6690	24.07	20230103	10850	-23.50	20230419	6650	24.81	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
156	20230803	140331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8260	30	2	0.36	1675537500	200023	186.59	8230	8630	8110	10690	5770	8230	8376.73	5.49	0	-17280	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1404	3.47	0.42	12	1.18	2379.00	19629.00	10850	20230419	-23.87	6650	20221013	24.21	10850	-23.87	20230419	6690	23.47	20230103	10850	-23.87	20230419	6650	24.21	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
157	20230803	130334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8240	10	2	0.12	1643359680	196119	182.95	8230	8630	8110	10690	5770	8230	8379.41	5.49	0	-16774	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1401	3.46	0.42	12	1.15	2379.00	19629.00	10850	20230419	-24.06	6650	20221013	23.91	10850	-24.06	20230419	6690	23.17	20230103	10850	-24.06	20230419	6650	23.91	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
158	20230803	120334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8140	-90	5	-1.09	1578926140	188275	175.63	8230	8630	8110	10690	5770	8230	8386.28	5.49	0	-19974	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1384	3.42	0.41	12	1.11	2379.00	19629.00	10850	20230419	-24.98	6650	20221013	22.41	10850	-24.98	20230419	6690	21.67	20230103	10850	-24.98	20230419	6650	22.41	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
159	20230803	110330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8160	-70	5	-0.85	1467511230	174612	162.88	8230	8630	8110	10690	5770	8230	8404.42	5.49	0	-21977	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1387	3.43	0.42	12	1.03	2379.00	19629.00	10850	20230419	-24.79	6650	20221013	22.71	10850	-24.79	20230419	6690	21.97	20230103	10850	-24.79	20230419	6650	22.71	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
160	20230803	100330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8410	180	2	2.19	991521680	117093	109.23	8230	8630	8110	10690	5770	8230	8467.83	5.49	0	-8280	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1430	3.54	0.43	12	0.69	2379.00	19629.00	10850	20230419	-22.49	6650	20221013	26.47	10850	-22.49	20230419	6690	25.71	20230103	10850	-22.49	20230419	6650	26.47	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
161	20230803	090330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8150	-80	5	-0.97	19840310	2419	2.26	8230	8230	8150	10690	5770	8230	8201.75	5.49	0	-296	8623	8426	8293	8096	7963	8360	8030	85	2460	500	6090	10	1	17000000	1386	3.43	0.42	12	0.01	2379.00	19629.00	10850	20230419	-24.88	6650	20221013	22.56	10850	-24.88	20230419	6690	21.82	20230103	10850	-24.88	20230419	6650	22.56	20221013	3.74	N	032560	500	85 억		933342	N	N	4	N	00	N
162	20230802	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8230	-10	5	-0.12	892816720	107196	147.99	8240	8490	8160	10710	5770	8240	8329.29	5.40	0	12090	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1399	3.46	0.42	12	0.63	2379.00	19629.00	10850	20230419	-24.15	6650	20221013	23.76	10850	-24.15	20230419	6690	23.02	20230103	10850	-24.15	20230419	6650	23.76	20221013	3.78	N	032560	500	85 억		918358	N	N	4	N	00	N
163	20230802	150335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8200	-40	5	-0.49	866537640	104000	143.57	8240	8490	8160	10710	5770	8240	8332.09	5.40	0	11678	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1394	3.45	0.42	12	0.61	2379.00	19629.00	10850	20230419	-24.42	6650	20221013	23.31	10850	-24.42	20230419	6690	22.57	20230103	10850	-24.42	20230419	6650	23.31	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
164	20230802	140333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8220	-20	5	-0.24	773079120	92620	127.86	8240	8490	8190	10710	5770	8240	8346.78	5.40	0	9370	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1397	3.46	0.42	12	0.54	2379.00	19629.00	10850	20230419	-24.24	6650	20221013	23.61	10850	-24.24	20230419	6690	22.87	20230103	10850	-24.24	20230419	6650	23.61	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
165	20230802	130331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8320	80	2	0.97	680249400	81352	112.31	8240	8490	8210	10710	5770	8240	8361.80	5.40	0	9760	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1414	3.50	0.42	12	0.48	2379.00	19629.00	10850	20230419	-23.32	6650	20221013	25.11	10850	-23.32	20230419	6690	24.36	20230103	10850	-23.32	20230419	6650	25.11	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
166	20230802	120329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8290	50	2	0.61	598954470	71558	98.79	8240	8490	8210	10710	5770	8240	8370.20	5.40	0	9650	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1409	3.48	0.42	12	0.42	2379.00	19629.00	10850	20230419	-23.59	6650	20221013	24.66	10850	-23.59	20230419	6690	23.92	20230103	10850	-23.59	20230419	6650	24.66	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
167	20230802	110327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8300	60	2	0.73	510092160	60841	83.99	8240	8490	8210	10710	5770	8240	8384.02	5.40	0	10075	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1411	3.49	0.42	12	0.36	2379.00	19629.00	10850	20230419	-23.50	6650	20221013	24.81	10850	-23.50	20230419	6690	24.07	20230103	10850	-23.50	20230419	6650	24.81	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
168	20230802	100329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8440	200	2	2.43	415573690	49546	68.40	8240	8490	8210	10710	5770	8240	8387.63	5.40	0	6599	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1435	3.55	0.43	12	0.29	2379.00	19629.00	10850	20230419	-22.21	6650	20221013	26.92	10850	-22.21	20230419	6690	26.16	20230103	10850	-22.21	20230419	6650	26.92	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
169	20230802	090328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8300	60	2	0.73	10820630	1309	1.81	8240	8300	8210	10710	5770	8240	8266.33	5.40	0	-209	8486	8362	8266	8142	8046	8315	8095	85	2470	500	6090	10	1	17000000	1411	3.49	0.42	12	0.01	2379.00	19629.00	10850	20230419	-23.50	6650	20221013	24.81	10850	-23.50	20230419	6690	24.07	20230103	10850	-23.50	20230419	6650	24.81	20221013	3.78	N	032560	500	85 억		918358	N	N	2	N	00	N
170	20230801	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8240	-110	5	-1.32	592354080	71832	64.36	8350	8390	8170	10850	5850	8350	8246.38	5.45	0	-5876	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1401	3.46	0.42	12	0.42	2379.00	19629.00	10850	20230419	-24.06	6650	20221013	23.91	10850	-24.06	20230419	6690	23.17	20230103	10850	-24.06	20230419	6650	23.91	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
171	20230801	150326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8220	-130	5	-1.56	562163110	68170	61.08	8350	8390	8170	10850	5850	8350	8246.49	5.45	0	-6267	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1397	3.46	0.42	12	0.40	2379.00	19629.00	10850	20230419	-24.24	6650	20221013	23.61	10850	-24.24	20230419	6690	22.87	20230103	10850	-24.24	20230419	6650	23.61	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
172	20230801	140333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8190	-160	5	-1.92	523572680	63466	56.87	8350	8390	8170	10850	5850	8350	8249.66	5.45	0	-6576	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1392	3.44	0.42	12	0.37	2379.00	19629.00	10850	20230419	-24.52	6650	20221013	23.16	10850	-24.52	20230419	6690	22.42	20230103	10850	-24.52	20230419	6650	23.16	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
173	20230801	130327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8260	-90	5	-1.08	431002240	52167	46.74	8350	8390	8190	10850	5850	8350	8261.97	5.45	0	-1192	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1404	3.47	0.42	12	0.31	2379.00	19629.00	10850	20230419	-23.87	6650	20221013	24.21	10850	-23.87	20230419	6690	23.47	20230103	10850	-23.87	20230419	6650	24.21	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
174	20230801	120328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8230	-120	5	-1.44	405589810	49089	43.98	8350	8390	8190	10850	5850	8350	8262.34	5.45	0	420	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1399	3.46	0.42	12	0.29	2379.00	19629.00	10850	20230419	-24.15	6650	20221013	23.76	10850	-24.15	20230419	6690	23.02	20230103	10850	-24.15	20230419	6650	23.76	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
175	20230801	110326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8260	-90	5	-1.08	236485580	28556	25.59	8350	8390	8250	10850	5850	8350	8281.47	5.45	0	3946	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1404	3.47	0.42	12	0.17	2379.00	19629.00	10850	20230419	-23.87	6650	20221013	24.21	10850	-23.87	20230419	6690	23.47	20230103	10850	-23.87	20230419	6650	24.21	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
176	20230801	100328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8260	-90	5	-1.08	131438450	15862	14.21	8350	8390	8250	10850	5850	8350	8286.37	5.45	0	3982	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1404	3.47	0.42	12	0.09	2379.00	19629.00	10850	20230419	-23.87	6650	20221013	24.21	10850	-23.87	20230419	6690	23.47	20230103	10850	-23.87	20230419	6650	24.21	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N
177	20230801	090325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	8390	40	2	0.48	4253040	508	0.46	8350	8390	8350	10850	5850	8350	8372.13	5.45	0	-321	8583	8466	8293	8176	8003	8525	8235	85	2500	500	6170	10	1	17000000	1426	3.53	0.43	12	0.00	2379.00	19629.00	10850	20230419	-22.67	6650	20221013	26.17	10850	-22.67	20230419	6690	25.41	20230103	10850	-22.67	20230419	6650	26.17	20221013	3.83	N	032560	500	85 억		927219	N	N	2	N	00	N