KissMeData/071090/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	160632	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3430	-60	5	-1.72	214134295	61973	128.63	3545	3545	3425	4535	2445	3490	3455.35	1.98	0	-18410	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	693	5.98	0.46	12	0.31	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
3	20230831	150808	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3445	-45	5	-1.29	196120555	56731	117.75	3545	3545	3425	4535	2445	3490	3457.03	1.98	0	-17645	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	696	6.00	0.47	12	0.28	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
4	20230831	140855	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	-55	5	-1.58	162087560	46821	97.18	3545	3545	3425	4535	2445	3490	3461.86	1.98	0	-12679	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	694	5.98	0.47	12	0.23	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
5	20230831	130830	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	-65	5	-1.86	146137130	42176	87.54	3545	3545	3425	4535	2445	3490	3464.94	1.98	0	-11071	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	692	5.97	0.46	12	0.21	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
6	20230831	120849	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3430	-60	5	-1.72	115141520	33161	68.83	3545	3545	3425	4535	2445	3490	3472.20	1.98	0	-5606	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	693	5.98	0.46	12	0.16	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
7	20230831	111216	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3450	-40	5	-1.15	107987985	31080	64.51	3545	3545	3425	4535	2445	3490	3474.52	1.98	0	-4310	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	697	6.01	0.47	12	0.15	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
8	20230831	100929	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3480	-10	5	-0.29	41754580	11909	24.72	3545	3545	3475	4535	2445	3490	3506.14	1.98	0	-2569	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	703	6.06	0.47	12	0.06	574.00	7378.00	5650	20230221	-38.41	3000	20230103	16.00	5650	-38.41	20230221	3000	16.00	20230103	5650	-38.41	20230221	3000	16.00	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
9	20230831	090806	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	30	2	0.86	15341040	4371	9.07	3545	3545	3475	4535	2445	3490	3509.73	1.98	0	-354	3570	3530	3495	3455	3420	3512	3437	101	1045	500	2510	5	1	20191471	711	6.13	0.48	12	0.02	574.00	7378.00	5650	20230221	-37.70	3000	20230103	17.33	5650	-37.70	20230221	3000	17.33	20230103	5650	-37.70	20230221	3000	17.33	20230103	4.53	N	071090	500	100 억		400012	N	N	1	N	00	N
10	20230830	160636	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3490	-15	5	-0.43	164624140	47266	74.56	3520	3535	3460	4555	2455	3505	3482.93	2.03	0	-8450	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	705	6.08	0.47	12	0.23	574.00	7378.00	5650	20230221	-38.23	3000	20230103	16.33	5650	-38.23	20230221	3000	16.33	20230103	5650	-38.23	20230221	3000	16.33	20230103	4.55	N	071090	500	100 억		410210	N	N	1	N	00	N
11	20230830	150751	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3475	-30	5	-0.86	154663410	44401	70.04	3520	3535	3460	4555	2455	3505	3483.33	2.03	0	-8308	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	702	6.05	0.47	12	0.22	574.00	7378.00	5650	20230221	-38.50	3000	20230103	15.83	5650	-38.50	20230221	3000	15.83	20230103	5650	-38.50	20230221	3000	15.83	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
12	20230830	140830	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	-20	5	-0.57	140254940	40254	63.50	3520	3535	3460	4555	2455	3505	3484.25	2.03	0	-8201	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	704	6.07	0.47	12	0.20	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
13	20230830	130818	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3480	-25	5	-0.71	127269180	36519	57.61	3520	3535	3460	4555	2455	3505	3485.01	2.03	0	-7212	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	703	6.06	0.47	12	0.18	574.00	7378.00	5650	20230221	-38.41	3000	20230103	16.00	5650	-38.41	20230221	3000	16.00	20230103	5650	-38.41	20230221	3000	16.00	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
14	20230830	120830	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3475	-30	5	-0.86	108319900	31070	49.01	3520	3535	3460	4555	2455	3505	3486.32	2.03	0	-6141	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	702	6.05	0.47	12	0.15	574.00	7378.00	5650	20230221	-38.50	3000	20230103	15.83	5650	-38.50	20230221	3000	15.83	20230103	5650	-38.50	20230221	3000	15.83	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
15	20230830	111204	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3495	-10	5	-0.29	93956400	26949	42.51	3520	3535	3460	4555	2455	3505	3486.45	2.03	0	-5882	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	706	6.09	0.47	12	0.13	574.00	7378.00	5650	20230221	-38.14	3000	20230103	16.50	5650	-38.14	20230221	3000	16.50	20230103	5650	-38.14	20230221	3000	16.50	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
16	20230830	100855	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	-20	5	-0.57	34923310	9957	15.71	3520	3535	3480	4555	2455	3505	3507.41	2.03	0	-4577	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	704	6.07	0.47	12	0.05	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
17	20230830	090755	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	15	2	0.43	10419330	2975	4.69	3520	3520	3495	4555	2455	3505	3502.30	2.03	0	-2753	3588	3546	3508	3466	3428	3567	3487	101	1050	500	2520	5	1	20191471	711	6.13	0.48	12	0.01	574.00	7378.00	5650	20230221	-37.70	3000	20230103	17.33	5650	-37.70	20230221	3000	17.33	20230103	5650	-37.70	20230221	3000	17.33	20230103	4.55	N	071090	500	100 억		410210	N	N	0	N	00	N
18	20230829	160631	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3505	25	2	0.72	222629730	63365	94.64	3485	3550	3470	4520	2440	3480	3513.45	2.05	0	-4189	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	708	6.11	0.48	12	0.31	574.00	7378.00	5650	20230221	-37.96	3000	20230103	16.83	5650	-37.96	20230221	3000	16.83	20230103	5650	-37.96	20230221	3000	16.83	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
19	20230829	150756	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3510	30	2	0.86	213055275	60625	90.54	3485	3550	3470	4520	2440	3480	3514.31	2.05	0	-4237	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	709	6.11	0.48	12	0.30	574.00	7378.00	5650	20230221	-37.88	3000	20230103	17.00	5650	-37.88	20230221	3000	17.00	20230103	5650	-37.88	20230221	3000	17.00	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
20	20230829	140856	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3505	25	2	0.72	169480610	48172	71.94	3485	3550	3470	4520	2440	3480	3518.24	2.05	0	-2244	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	708	6.11	0.48	12	0.24	574.00	7378.00	5650	20230221	-37.96	3000	20230103	16.83	5650	-37.96	20230221	3000	16.83	20230103	5650	-37.96	20230221	3000	16.83	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
21	20230829	130816	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3520	40	2	1.15	151190970	42969	64.17	3485	3550	3470	4520	2440	3480	3518.61	2.05	0	1622	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	711	6.13	0.48	12	0.21	574.00	7378.00	5650	20230221	-37.70	3000	20230103	17.33	5650	-37.70	20230221	3000	17.33	20230103	5650	-37.70	20230221	3000	17.33	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
22	20230829	120843	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3530	50	2	1.44	137574180	39103	58.40	3485	3550	3470	4520	2440	3480	3518.25	2.05	0	2296	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	713	6.15	0.48	12	0.19	574.00	7378.00	5650	20230221	-37.52	3000	20230103	17.67	5650	-37.52	20230221	3000	17.67	20230103	5650	-37.52	20230221	3000	17.67	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
23	20230829	111407	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3545	65	2	1.87	125802500	35760	53.41	3485	3550	3470	4520	2440	3480	3517.97	2.05	0	3646	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	716	6.18	0.48	12	0.18	574.00	7378.00	5650	20230221	-37.26	3000	20230103	18.17	5650	-37.26	20230221	3000	18.17	20230103	5650	-37.26	20230221	3000	18.17	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
24	20230829	100927	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3525	45	2	1.29	80318665	22896	34.20	3485	3550	3470	4520	2440	3480	3507.98	2.05	0	6049	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	712	6.14	0.48	12	0.11	574.00	7378.00	5650	20230221	-37.61	3000	20230103	17.50	5650	-37.61	20230221	3000	17.50	20230103	5650	-37.61	20230221	3000	17.50	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
25	20230829	090619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3480	0	3	0.00	7036640	2018	3.01	3485	3500	3480	4520	2440	3480	3486.94	2.05	0	-1562	3583	3531	3448	3396	3313	3557	3422	101	1040	500	2500	5	1	20191471	703	6.06	0.47	12	0.01	574.00	7378.00	5650	20230221	-38.41	3000	20230103	16.00	5650	-38.41	20230221	3000	16.00	20230103	5650	-38.41	20230221	3000	16.00	20230103	4.53	N	071090	500	100 억		414387	N	N	0	N	00	N
26	20230828	160613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3480	115	2	3.42	230586305	66853	144.26	3365	3500	3365	4370	2360	3365	3449.15	1.88	0	34801	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	703	6.06	0.47	12	0.33	574.00	7378.00	5650	20230221	-38.41	3000	20230103	16.00	5650	-38.41	20230221	3000	16.00	20230103	5650	-38.41	20230221	3000	16.00	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
27	20230828	150621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3470	105	2	3.12	217080085	62952	135.84	3365	3500	3365	4370	2360	3365	3448.34	1.88	0	32882	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	701	6.05	0.47	12	0.31	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
28	20230828	140620	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3470	105	2	3.12	208649230	60519	130.59	3365	3500	3365	4370	2360	3365	3447.66	1.88	0	31111	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	701	6.05	0.47	12	0.30	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
29	20230828	130625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	120	2	3.57	194173025	56352	121.60	3365	3500	3365	4370	2360	3365	3445.72	1.88	0	29142	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	704	6.07	0.47	12	0.28	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
30	20230828	120619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3475	110	2	3.27	181385645	52689	113.70	3365	3490	3365	4370	2360	3365	3442.57	1.88	0	29665	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	702	6.05	0.47	12	0.26	574.00	7378.00	5650	20230221	-38.50	3000	20230103	15.83	5650	-38.50	20230221	3000	15.83	20230103	5650	-38.50	20230221	3000	15.83	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
31	20230828	110615	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	120	2	3.57	144443755	42070	90.78	3365	3485	3365	4370	2360	3365	3433.41	1.88	0	22640	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	704	6.07	0.47	12	0.21	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
32	20230828	100610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3450	85	2	2.53	76125810	22373	48.28	3365	3455	3365	4370	2360	3365	3402.57	1.88	0	12379	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	697	6.01	0.47	12	0.11	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
33	20230828	090620	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	5	2	0.15	13763070	4079	8.80	3365	3385	3365	4370	2360	3365	3374.13	1.88	0	1334	3441	3402	3381	3342	3321	3392	3332	101	1005	500	2420	5	1	20191471	680	5.87	0.46	12	0.02	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.62	N	071090	500	100 억		378781	N	N	1	N	00	N
34	20230825	160615	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-50	5	-1.46	151858625	44951	103.76	3370	3420	3360	4435	2395	3415	3378.31	1.88	0	-854	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	679	5.86	0.46	12	0.22	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.58	N	071090	500	100 억		379666	N	N	1	N	00	N
35	20230825	150619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	-45	5	-1.32	143433635	42449	97.99	3370	3420	3360	4435	2395	3415	3378.96	1.88	0	-820	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	680	5.87	0.46	12	0.21	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
36	20230825	140616	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	-25	5	-0.73	103680945	30648	70.75	3370	3420	3360	4435	2395	3415	3382.96	1.88	0	2986	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	684	5.91	0.46	12	0.15	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
37	20230825	130615	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-40	5	-1.17	96660755	28574	65.96	3370	3420	3360	4435	2395	3415	3382.82	1.88	0	3751	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	681	5.88	0.46	12	0.14	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
38	20230825	120614	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	-20	5	-0.59	71369640	21090	48.68	3370	3420	3360	4435	2395	3415	3384.05	1.88	0	2280	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	686	5.91	0.46	12	0.10	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
39	20230825	110616	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	-25	5	-0.73	60008940	17736	40.94	3370	3420	3360	4435	2395	3415	3383.45	1.88	0	1440	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	684	5.91	0.46	12	0.09	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
40	20230825	100616	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	-20	5	-0.59	33982335	10045	23.19	3370	3420	3360	4435	2395	3415	3383.01	1.88	0	1379	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	686	5.91	0.46	12	0.05	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
41	20230825	090615	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3410	-5	5	-0.15	1442040	427	0.99	3370	3415	3370	4435	2395	3415	3377.14	1.88	0	74	3491	3452	3406	3367	3321	3472	3387	101	1020	500	2450	5	1	20191471	689	5.94	0.46	12	0.00	574.00	7378.00	5650	20230221	-39.65	3000	20230103	13.67	5650	-39.65	20230221	3000	13.67	20230103	5650	-39.65	20230221	3000	13.67	20230103	4.58	N	071090	500	100 억		379666	N	N	0	N	00	N
42	20230824	160610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3415	50	2	1.49	146371200	43020	65.93	3370	3445	3360	4370	2360	3365	3402.38	1.84	0	6463	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	690	5.95	0.46	12	0.21	574.00	7378.00	5650	20230221	-39.56	3000	20230103	13.83	5650	-39.56	20230221	3000	13.83	20230103	5650	-39.56	20230221	3000	13.83	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
43	20230824	150609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3400	35	2	1.04	140350455	41253	63.22	3370	3445	3360	4370	2360	3365	3402.19	1.84	0	6305	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	687	5.92	0.46	12	0.20	574.00	7378.00	5650	20230221	-39.82	3000	20230103	13.33	5650	-39.82	20230221	3000	13.33	20230103	5650	-39.82	20230221	3000	13.33	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
44	20230824	140609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3405	40	2	1.19	135070200	39702	60.85	3370	3445	3360	4370	2360	3365	3402.10	1.84	0	5636	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	688	5.93	0.46	12	0.20	574.00	7378.00	5650	20230221	-39.73	3000	20230103	13.50	5650	-39.73	20230221	3000	13.50	20230103	5650	-39.73	20230221	3000	13.50	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
45	20230824	130616	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	15	2	0.45	111581970	32790	50.25	3370	3445	3360	4370	2360	3365	3402.93	1.84	0	2787	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	682	5.89	0.46	12	0.16	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
46	20230824	120614	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3430	65	2	1.93	70752085	20721	31.76	3370	3445	3370	4370	2360	3365	3414.51	1.84	0	2513	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	693	5.98	0.46	12	0.10	574.00	7378.00	5650	20230221	-39.29	3000	20230103	14.33	5650	-39.29	20230221	3000	14.33	20230103	5650	-39.29	20230221	3000	14.33	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
47	20230824	110613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3410	45	2	1.34	54878750	16087	24.66	3370	3445	3370	4370	2360	3365	3411.37	1.84	0	3386	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	689	5.94	0.46	12	0.08	574.00	7378.00	5650	20230221	-39.65	3000	20230103	13.67	5650	-39.65	20230221	3000	13.67	20230103	5650	-39.65	20230221	3000	13.67	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
48	20230824	100611	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3435	70	2	2.08	42558160	12477	19.12	3370	3445	3370	4370	2360	3365	3410.93	1.84	0	3412	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	694	5.98	0.47	12	0.06	574.00	7378.00	5650	20230221	-39.20	3000	20230103	14.50	5650	-39.20	20230221	3000	14.50	20230103	5650	-39.20	20230221	3000	14.50	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
49	20230824	090612	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	30	2	0.89	4074565	1203	1.84	3370	3395	3370	4370	2360	3365	3387.00	1.84	0	-87	3445	3405	3365	3325	3285	3425	3345	101	1005	500	2420	5	1	20191471	686	5.91	0.46	12	0.01	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	4.66	N	071090	500	100 억		372395	N	N	0	N	00	N
50	20230823	160608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-10	5	-0.30	216769155	64318	103.58	3345	3405	3325	4385	2365	3375	3370.28	1.88	0	-10783	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	679	5.86	0.46	12	0.32	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
51	20230823	150610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	0	3	0.00	209699295	62220	100.20	3345	3405	3325	4385	2365	3375	3370.29	1.88	0	-10794	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	681	5.88	0.46	12	0.31	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
52	20230823	140614	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	0	3	0.00	174662005	51799	83.42	3345	3405	3325	4385	2365	3375	3371.92	1.88	0	-5404	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	681	5.88	0.46	12	0.26	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
53	20230823	130608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	15	2	0.44	141540675	41988	67.62	3345	3405	3325	4385	2365	3375	3370.98	1.88	0	-2484	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	684	5.91	0.46	12	0.21	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
54	20230823	120614	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3385	10	2	0.30	124628390	36992	59.57	3345	3405	3325	4385	2365	3375	3369.06	1.88	0	-4005	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	683	5.90	0.46	12	0.18	574.00	7378.00	5650	20230221	-40.09	3000	20230103	12.83	5650	-40.09	20230221	3000	12.83	20230103	5650	-40.09	20230221	3000	12.83	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
55	20230823	110610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-10	5	-0.30	93031660	27669	44.56	3345	3395	3325	4385	2365	3375	3362.31	1.88	0	-5493	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	679	5.86	0.46	12	0.14	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
56	20230823	100609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	-5	5	-0.15	51371245	15357	24.73	3345	3370	3325	4385	2365	3375	3345.14	1.88	0	255	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	680	5.87	0.46	12	0.08	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
57	20230823	090614	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3325	-50	5	-1.48	16264920	4880	7.86	3345	3345	3325	4385	2365	3375	3332.98	1.88	0	-561	3441	3407	3366	3332	3291	3425	3350	101	1010	500	2430	5	1	20191471	671	5.79	0.45	12	0.02	574.00	7378.00	5650	20230221	-41.15	3000	20230103	10.83	5650	-41.15	20230221	3000	10.83	20230103	5650	-41.15	20230221	3000	10.83	20230103	4.73	N	071090	500	100 억		380334	N	N	0	N	00	N
58	20230822	160606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	10	2	0.30	209027640	62095	92.99	3365	3400	3325	4370	2360	3365	3366.22	1.84	0	8605	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	681	5.88	0.46	12	0.31	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
59	20230822	150607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3355	-10	5	-0.30	197113545	58559	87.70	3365	3400	3325	4370	2360	3365	3366.07	1.84	0	9793	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	677	5.84	0.45	12	0.29	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
60	20230822	140610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	0	3	0.00	178439250	52990	79.36	3365	3400	3325	4370	2360	3365	3367.41	1.84	0	10099	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	679	5.86	0.46	12	0.26	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
61	20230822	130607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	15	2	0.45	140139000	41640	62.36	3365	3400	3325	4370	2360	3365	3365.49	1.84	0	5592	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	682	5.89	0.46	12	0.21	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
62	20230822	120557	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	30	2	0.89	112745470	33551	50.25	3365	3400	3325	4370	2360	3365	3360.42	1.84	0	488	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	686	5.91	0.46	12	0.17	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
63	20230822	110605	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	0	3	0.00	102718675	30585	45.80	3365	3400	3325	4370	2360	3365	3358.47	1.84	0	-199	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	679	5.86	0.46	12	0.15	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
64	20230822	100601	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-15	5	-0.45	82622265	24617	36.87	3365	3400	3325	4370	2360	3365	3356.31	1.84	0	1448	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	676	5.84	0.45	12	0.12	574.00	7378.00	5650	20230221	-40.71	3000	20230103	11.67	5650	-40.71	20230221	3000	11.67	20230103	5650	-40.71	20230221	3000	11.67	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
65	20230822	090606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	0	3	0.00	33690520	9995	14.97	3365	3400	3365	4370	2360	3365	3370.74	1.84	0	2204	3495	3430	3390	3325	3285	3462	3357	101	1005	500	2420	5	1	20191471	679	5.86	0.46	12	0.05	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.83	N	071090	500	100 억		371332	N	N	0	N	00	N
66	20230821	160603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-15	5	-0.44	223090450	65726	57.54	3350	3455	3350	4390	2370	3380	3394.30	1.78	0	11561	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	679	5.86	0.46	12	0.33	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
67	20230821	150608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	10	2	0.30	216741185	63843	55.89	3350	3455	3350	4390	2370	3380	3394.91	1.78	0	11595	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	684	5.91	0.46	12	0.32	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
68	20230821	140606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3405	25	2	0.74	173048110	50915	44.57	3350	3455	3350	4390	2370	3380	3398.76	1.78	0	7693	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	688	5.93	0.46	12	0.25	574.00	7378.00	5650	20230221	-39.73	3000	20230103	13.50	5650	-39.73	20230221	3000	13.50	20230103	5650	-39.73	20230221	3000	13.50	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
69	20230821	130610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	45	2	1.33	141518075	41646	36.46	3350	3455	3350	4390	2370	3380	3398.12	1.78	0	6228	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	692	5.97	0.46	12	0.21	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
70	20230821	120609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3415	35	2	1.04	131612275	38738	33.91	3350	3455	3350	4390	2370	3380	3397.50	1.78	0	6510	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	690	5.95	0.46	12	0.19	574.00	7378.00	5650	20230221	-39.56	3000	20230103	13.83	5650	-39.56	20230221	3000	13.83	20230103	5650	-39.56	20230221	3000	13.83	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
71	20230821	110604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3425	45	2	1.33	118553090	34917	30.57	3350	3455	3350	4390	2370	3380	3395.28	1.78	0	5609	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	692	5.97	0.46	12	0.17	574.00	7378.00	5650	20230221	-39.38	3000	20230103	14.17	5650	-39.38	20230221	3000	14.17	20230103	5650	-39.38	20230221	3000	14.17	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
72	20230821	100604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3455	75	2	2.22	92672730	27398	23.98	3350	3455	3350	4390	2370	3380	3382.46	1.78	0	9653	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	698	6.02	0.47	12	0.14	574.00	7378.00	5650	20230221	-38.85	3000	20230103	15.17	5650	-38.85	20230221	3000	15.17	20230103	5650	-38.85	20230221	3000	15.17	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
73	20230821	090610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3355	-25	5	-0.74	42302830	12605	11.03	3350	3400	3350	4390	2370	3380	3356.04	1.78	0	2941	3466	3422	3356	3312	3246	3445	3335	101	1010	500	2430	5	1	20191471	677	5.84	0.45	12	0.06	574.00	7378.00	5650	20230221	-40.62	3000	20230103	11.83	5650	-40.62	20230221	3000	11.83	20230103	5650	-40.62	20230221	3000	11.83	20230103	4.94	N	071090	500	100 억		359166	N	N	1	N	00	N
74	20230818	160605	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	0	3	0.00	381377210	114129	95.75	3290	3400	3290	4390	2370	3380	3341.61	1.71	0	12892	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	682	5.89	0.46	12	0.57	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.97	N	071090	500	100 억		344664	N	N	1	N	00	N
75	20230818	150558	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-5	5	-0.15	343886865	102986	86.40	3290	3400	3290	4390	2370	3380	3339.16	1.71	0	9861	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	681	5.88	0.46	12	0.51	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
76	20230818	140604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3370	-10	5	-0.30	274303740	82355	69.09	3290	3400	3290	4390	2370	3380	3330.75	1.71	0	11745	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	680	5.87	0.46	12	0.41	574.00	7378.00	5650	20230221	-40.35	3000	20230103	12.33	5650	-40.35	20230221	3000	12.33	20230103	5650	-40.35	20230221	3000	12.33	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
77	20230818	130559	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-15	5	-0.44	233739630	70344	59.02	3290	3375	3290	4390	2370	3380	3322.81	1.71	0	6178	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	679	5.86	0.46	12	0.35	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
78	20230818	120609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3350	-30	5	-0.89	217729545	65572	55.01	3290	3375	3290	4390	2370	3380	3320.47	1.71	0	6729	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	676	5.84	0.45	12	0.32	574.00	7378.00	5650	20230221	-40.71	3000	20230103	11.67	5650	-40.71	20230221	3000	11.67	20230103	5650	-40.71	20230221	3000	11.67	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
79	20230818	110602	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3345	-35	5	-1.04	158071405	47638	39.97	3290	3375	3290	4390	2370	3380	3318.18	1.71	0	3516	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	675	5.83	0.45	12	0.24	574.00	7378.00	5650	20230221	-40.80	3000	20230103	11.50	5650	-40.80	20230221	3000	11.50	20230103	5650	-40.80	20230221	3000	11.50	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
80	20230818	100603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3310	-70	5	-2.07	118057400	35613	29.88	3290	3375	3290	4390	2370	3380	3315.01	1.71	0	-2712	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	668	5.77	0.45	12	0.18	574.00	7378.00	5650	20230221	-41.42	3000	20230103	10.33	5650	-41.42	20230221	3000	10.33	20230103	5650	-41.42	20230221	3000	10.33	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
81	20230818	090605	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-5	5	-0.15	76888625	23254	19.51	3290	3375	3290	4390	2370	3380	3306.47	1.71	0	488	3540	3460	3385	3305	3230	3422	3267	101	1010	500	2430	5	1	20191471	681	5.88	0.46	12	0.12	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.97	N	071090	500	100 억		344664	N	N	0	N	00	N
82	20230817	160603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	-90	5	-2.59	401506355	119092	70.57	3410	3465	3310	4510	2430	3470	3371.39	1.60	0	19356	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	682	5.89	0.46	12	0.59	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
83	20230817	150608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3380	-90	5	-2.59	368090780	109246	64.73	3410	3465	3310	4510	2430	3470	3369.37	1.60	0	14919	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	682	5.89	0.46	12	0.54	574.00	7378.00	5650	20230221	-40.18	3000	20230103	12.67	5650	-40.18	20230221	3000	12.67	20230103	5650	-40.18	20230221	3000	12.67	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
84	20230817	140603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3415	-55	5	-1.59	331646440	98503	58.37	3410	3465	3310	4510	2430	3470	3366.86	1.60	0	13223	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	690	5.95	0.46	12	0.49	574.00	7378.00	5650	20230221	-39.56	3000	20230103	13.83	5650	-39.56	20230221	3000	13.83	20230103	5650	-39.56	20230221	3000	13.83	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
85	20230817	130600	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3390	-80	5	-2.31	283883040	84469	50.05	3410	3465	3310	4510	2430	3470	3360.78	1.60	0	8027	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	684	5.91	0.46	12	0.42	574.00	7378.00	5650	20230221	-40.00	3000	20230103	13.00	5650	-40.00	20230221	3000	13.00	20230103	5650	-40.00	20230221	3000	13.00	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
86	20230817	120603	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3375	-95	5	-2.74	246802265	73507	43.56	3410	3465	3310	4510	2430	3470	3357.52	1.60	0	703	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	681	5.88	0.46	12	0.36	574.00	7378.00	5650	20230221	-40.27	3000	20230103	12.50	5650	-40.27	20230221	3000	12.50	20230103	5650	-40.27	20230221	3000	12.50	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
87	20230817	110602	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3340	-130	5	-3.75	192790565	57426	34.03	3410	3465	3310	4510	2430	3470	3357.18	1.60	0	-11171	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	674	5.82	0.45	12	0.28	574.00	7378.00	5650	20230221	-40.88	3000	20230103	11.33	5650	-40.88	20230221	3000	11.33	20230103	5650	-40.88	20230221	3000	11.33	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
88	20230817	100600	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3365	-105	5	-3.03	124735710	37012	21.93	3410	3465	3320	4510	2430	3470	3370.12	1.60	0	-15505	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	679	5.86	0.46	12	0.18	574.00	7378.00	5650	20230221	-40.44	3000	20230103	12.17	5650	-40.44	20230221	3000	12.17	20230103	5650	-40.44	20230221	3000	12.17	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
89	20230817	090600	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3395	-75	5	-2.16	17450675	5111	3.03	3410	3465	3395	4510	2430	3470	3414.24	1.60	0	-1826	3643	3556	3498	3411	3353	3527	3382	101	1040	500	2490	5	1	20191471	686	5.91	0.46	12	0.03	574.00	7378.00	5650	20230221	-39.91	3000	20230103	13.17	5650	-39.91	20230221	3000	13.17	20230103	5650	-39.91	20230221	3000	13.17	20230103	4.94	N	071090	500	100 억		323902	N	N	1	N	00	N
90	20230816	160602	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3470	-140	5	-3.88	585043195	167797	156.23	3585	3585	3440	4690	2530	3610	3486.61	1.66	0	-9976	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	701	6.05	0.47	12	0.83	574.00	7378.00	5650	20230221	-38.58	3000	20230103	15.67	5650	-38.58	20230221	3000	15.67	20230103	5650	-38.58	20230221	3000	15.67	20230103	5.04	N	071090	500	100 억		335022	N	N	1	N	00	N
91	20230816	150602	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3445	-165	5	-4.57	535635405	153484	142.90	3585	3585	3445	4690	2530	3610	3489.85	1.66	0	-11603	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	696	6.00	0.47	12	0.76	574.00	7378.00	5650	20230221	-39.03	3000	20230103	14.83	5650	-39.03	20230221	3000	14.83	20230103	5650	-39.03	20230221	3000	14.83	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
92	20230816	140601	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3450	-160	5	-4.43	490771650	140486	130.80	3585	3585	3445	4690	2530	3610	3493.38	1.66	0	-13081	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	697	6.01	0.47	12	0.70	574.00	7378.00	5650	20230221	-38.94	3000	20230103	15.00	5650	-38.94	20230221	3000	15.00	20230103	5650	-38.94	20230221	3000	15.00	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
93	20230816	130601	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3490	-120	5	-3.32	398057145	113719	105.88	3585	3585	3460	4690	2530	3610	3500.36	1.66	0	-14232	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	705	6.08	0.47	12	0.56	574.00	7378.00	5650	20230221	-38.23	3000	20230103	16.33	5650	-38.23	20230221	3000	16.33	20230103	5650	-38.23	20230221	3000	16.33	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
94	20230816	120608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3465	-145	5	-4.02	338382910	96566	89.91	3585	3585	3460	4690	2530	3610	3504.16	1.66	0	-20818	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	700	6.04	0.47	12	0.48	574.00	7378.00	5650	20230221	-38.67	3000	20230103	15.50	5650	-38.67	20230221	3000	15.50	20230103	5650	-38.67	20230221	3000	15.50	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
95	20230816	110604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3485	-125	5	-3.46	279117330	79523	74.04	3585	3585	3475	4690	2530	3610	3509.89	1.66	0	-18761	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	704	6.07	0.47	12	0.39	574.00	7378.00	5650	20230221	-38.32	3000	20230103	16.17	5650	-38.32	20230221	3000	16.17	20230103	5650	-38.32	20230221	3000	16.17	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
96	20230816	100602	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3500	-110	5	-3.05	148543935	42185	39.28	3585	3585	3495	4690	2530	3610	3521.25	1.66	0	-21227	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	707	6.10	0.47	12	0.21	574.00	7378.00	5650	20230221	-38.05	3000	20230103	16.67	5650	-38.05	20230221	3000	16.67	20230103	5650	-38.05	20230221	3000	16.67	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
97	20230816	090600	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3560	-50	5	-1.39	15600515	4381	4.08	3585	3585	3545	4690	2530	3610	3560.95	1.66	0	-1904	3870	3740	3665	3535	3460	3702	3497	101	1080	500	2590	5	1	20191471	719	6.20	0.48	12	0.02	574.00	7378.00	5650	20230221	-36.99	3000	20230103	18.67	5650	-36.99	20230221	3000	18.67	20230103	5650	-36.99	20230221	3000	18.67	20230103	5.04	N	071090	500	100 억		335022	N	N	3	N	00	N
98	20230814	160555	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3610	-130	5	-3.48	389321895	107158	336.77	3740	3795	3590	4860	2620	3740	3633.06	1.77	0	-19021	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	729	6.29	0.49	12	0.53	574.00	7378.00	5650	20230221	-36.11	3000	20230103	20.33	5650	-36.11	20230221	3000	20.33	20230103	5650	-36.11	20230221	3000	20.33	20230103	5.03	N	071090	500	100 억		356823	N	N	3	N	00	N
99	20230814	150553	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	-120	5	-3.21	370805500	102024	320.64	3740	3795	3590	4860	2620	3740	3634.39	1.77	0	-18613	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	731	6.31	0.49	12	0.51	574.00	7378.00	5650	20230221	-35.93	3000	20230103	20.67	5650	-35.93	20230221	3000	20.67	20230103	5650	-35.93	20230221	3000	20.67	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
100	20230814	140554	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3605	-135	5	-3.61	304229605	83560	262.61	3740	3795	3595	4860	2620	3740	3640.73	1.77	0	-16705	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	728	6.28	0.49	12	0.41	574.00	7378.00	5650	20230221	-36.19	3000	20230103	20.17	5650	-36.19	20230221	3000	20.17	20230103	5650	-36.19	20230221	3000	20.17	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
101	20230814	130551	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	-120	5	-3.21	223331520	61138	192.14	3740	3795	3615	4860	2620	3740	3652.76	1.77	0	-15071	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	731	6.31	0.49	12	0.30	574.00	7378.00	5650	20230221	-35.93	3000	20230103	20.67	5650	-35.93	20230221	3000	20.67	20230103	5650	-35.93	20230221	3000	20.67	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
102	20230814	120552	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3635	-105	5	-2.81	212560045	58168	182.81	3740	3795	3615	4860	2620	3740	3654.09	1.77	0	-14062	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	734	6.33	0.49	12	0.29	574.00	7378.00	5650	20230221	-35.66	3000	20230103	21.17	5650	-35.66	20230221	3000	21.17	20230103	5650	-35.66	20230221	3000	21.17	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
103	20230814	110550	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3655	-85	5	-2.27	139593220	38049	119.58	3740	3795	3630	4860	2620	3740	3668.58	1.77	0	-9744	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	738	6.37	0.50	12	0.19	574.00	7378.00	5650	20230221	-35.31	3000	20230103	21.83	5650	-35.31	20230221	3000	21.83	20230103	5650	-35.31	20230221	3000	21.83	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
104	20230814	100551	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3640	-100	5	-2.67	111336160	30289	95.19	3740	3795	3630	4860	2620	3740	3675.58	1.77	0	-7972	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	735	6.34	0.49	12	0.15	574.00	7378.00	5650	20230221	-35.58	3000	20230103	21.33	5650	-35.58	20230221	3000	21.33	20230103	5650	-35.58	20230221	3000	21.33	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
105	20230814	090550	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3695	-45	5	-1.20	19555785	5246	16.49	3740	3795	3695	4860	2620	3740	3727.51	1.77	0	-4393	3820	3780	3745	3705	3670	3800	3725	101	1120	500	2690	5	1	20191471	746	6.44	0.50	12	0.03	574.00	7378.00	5650	20230221	-34.60	3000	20230103	23.17	5650	-34.60	20230221	3000	23.17	20230103	5650	-34.60	20230221	3000	23.17	20230103	5.03	N	071090	500	100 억		356823	N	N	5	N	00	N
106	20230811	160550	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-5	5	-0.13	115136445	30669	69.82	3730	3785	3710	4865	2625	3745	3754.31	1.77	0	-375	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	755	6.52	0.51	12	0.15	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.07	N	071090	500	100 억		357198	N	N	5	N	00	N
107	20230811	150547	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3760	15	2	0.40	105086945	27981	63.70	3730	3785	3710	4865	2625	3745	3755.65	1.77	0	-383	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	759	6.55	0.51	12	0.14	574.00	7378.00	5650	20230221	-33.45	3000	20230103	25.33	5650	-33.45	20230221	3000	25.33	20230103	5650	-33.45	20230221	3000	25.33	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
108	20230811	140548	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3770	25	2	0.67	75310350	20029	45.60	3730	3785	3730	4865	2625	3745	3760.07	1.77	0	319	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	761	6.57	0.51	12	0.10	574.00	7378.00	5650	20230221	-33.27	3000	20230103	25.67	5650	-33.27	20230221	3000	25.67	20230103	5650	-33.27	20230221	3000	25.67	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
109	20230811	130545	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3780	35	2	0.93	54012695	14364	32.70	3730	3785	3730	4865	2625	3745	3760.28	1.77	0	1009	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	763	6.59	0.51	12	0.07	574.00	7378.00	5650	20230221	-33.10	3000	20230103	26.00	5650	-33.10	20230221	3000	26.00	20230103	5650	-33.10	20230221	3000	26.00	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
110	20230811	120543	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3765	20	2	0.53	38908550	10361	23.59	3730	3785	3730	4865	2625	3745	3755.29	1.77	0	404	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	760	6.56	0.51	12	0.05	574.00	7378.00	5650	20230221	-33.36	3000	20230103	25.50	5650	-33.36	20230221	3000	25.50	20230103	5650	-33.36	20230221	3000	25.50	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
111	20230811	110541	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3770	25	2	0.67	33145510	8828	20.10	3730	3785	3730	4865	2625	3745	3754.59	1.77	0	405	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	761	6.57	0.51	12	0.04	574.00	7378.00	5650	20230221	-33.27	3000	20230103	25.67	5650	-33.27	20230221	3000	25.67	20230103	5650	-33.27	20230221	3000	25.67	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
112	20230811	100540	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3780	35	2	0.93	26093935	6960	15.85	3730	3780	3730	4865	2625	3745	3749.13	1.77	0	201	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	763	6.59	0.51	12	0.03	574.00	7378.00	5650	20230221	-33.10	3000	20230103	26.00	5650	-33.10	20230221	3000	26.00	20230103	5650	-33.10	20230221	3000	26.00	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
113	20230811	090546	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3765	20	2	0.53	7602210	2030	4.62	3730	3765	3730	4865	2625	3745	3744.93	1.77	0	-775	3821	3782	3726	3687	3631	3802	3707	101	1120	500	2690	5	1	20191471	760	6.56	0.51	12	0.01	574.00	7378.00	5650	20230221	-33.36	3000	20230103	25.50	5650	-33.36	20230221	3000	25.50	20230103	5650	-33.36	20230221	3000	25.50	20230103	5.07	N	071090	500	100 억		357198	N	N	7	N	00	N
114	20230810	160542	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3745	60	2	1.63	162820490	43788	55.17	3680	3765	3670	4790	2580	3685	3718.36	1.80	0	-2451	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	756	6.52	0.51	12	0.22	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	5.04	N	071090	500	100 억		363872	N	N	7	N	00	N
115	20230810	150539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	55	2	1.49	152045005	40900	51.53	3680	3765	3670	4790	2580	3685	3717.48	1.80	0	-2576	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	755	6.52	0.51	12	0.20	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
116	20230810	140539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3745	60	2	1.63	138756160	37346	47.06	3680	3765	3670	4790	2580	3685	3715.42	1.80	0	-2122	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	756	6.52	0.51	12	0.18	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
117	20230810	130534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	55	2	1.49	126605665	34095	42.96	3680	3765	3670	4790	2580	3685	3713.32	1.80	0	-2277	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	755	6.52	0.51	12	0.17	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
118	20230810	120542	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3725	40	2	1.09	120432680	32444	40.88	3680	3765	3670	4790	2580	3685	3712.02	1.80	0	-2553	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	752	6.49	0.50	12	0.16	574.00	7378.00	5650	20230221	-34.07	3000	20230103	24.17	5650	-34.07	20230221	3000	24.17	20230103	5650	-34.07	20230221	3000	24.17	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
119	20230810	110543	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	55	2	1.49	113729290	30646	38.61	3680	3765	3670	4790	2580	3685	3711.06	1.80	0	-2817	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	755	6.52	0.51	12	0.15	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
120	20230810	100541	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3695	10	2	0.27	70385615	19009	23.95	3680	3740	3670	4790	2580	3685	3702.75	1.80	0	642	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	746	6.44	0.50	12	0.09	574.00	7378.00	5650	20230221	-34.60	3000	20230103	23.17	5650	-34.60	20230221	3000	23.17	20230103	5650	-34.60	20230221	3000	23.17	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
121	20230810	090546	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3705	20	2	0.54	12797065	3481	4.39	3680	3705	3670	4790	2580	3685	3676.26	1.80	0	-442	3788	3736	3658	3606	3528	3762	3632	101	1105	500	2650	5	1	20191471	748	6.45	0.50	12	0.02	574.00	7378.00	5650	20230221	-34.42	3000	20230103	23.50	5650	-34.42	20230221	3000	23.50	20230103	5650	-34.42	20230221	3000	23.50	20230103	5.04	N	071090	500	100 억		363872	N	N	0	N	00	N
122	20230809	160540	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3685	85	2	2.36	288419670	79039	39.96	3580	3710	3580	4680	2520	3600	3649.01	1.68	0	20938	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	744	6.42	0.50	12	0.39	574.00	7378.00	5650	20230221	-34.78	3000	20230103	22.83	5650	-34.78	20230221	3000	22.83	20230103	5650	-34.78	20230221	3000	22.83	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
123	20230809	150532	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3690	90	2	2.50	266973440	73222	37.02	3580	3710	3580	4680	2520	3600	3646.08	1.68	0	20269	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	745	6.43	0.50	12	0.36	574.00	7378.00	5650	20230221	-34.69	3000	20230103	23.00	5650	-34.69	20230221	3000	23.00	20230103	5650	-34.69	20230221	3000	23.00	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
124	20230809	140533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3675	75	2	2.08	239151600	65673	33.20	3580	3690	3580	4680	2520	3600	3641.55	1.68	0	14809	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	742	6.40	0.50	12	0.33	574.00	7378.00	5650	20230221	-34.96	3000	20230103	22.50	5650	-34.96	20230221	3000	22.50	20230103	5650	-34.96	20230221	3000	22.50	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
125	20230809	130544	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3675	75	2	2.08	196347445	54012	27.31	3580	3680	3580	4680	2520	3600	3635.26	1.68	0	8007	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	742	6.40	0.50	12	0.27	574.00	7378.00	5650	20230221	-34.96	3000	20230103	22.50	5650	-34.96	20230221	3000	22.50	20230103	5650	-34.96	20230221	3000	22.50	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
126	20230809	120541	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3650	50	2	1.39	165376190	45559	23.03	3580	3660	3580	4680	2520	3600	3629.93	1.68	0	5923	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	737	6.36	0.49	12	0.23	574.00	7378.00	5650	20230221	-35.40	3000	20230103	21.67	5650	-35.40	20230221	3000	21.67	20230103	5650	-35.40	20230221	3000	21.67	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
127	20230809	110540	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3625	25	2	0.69	99319380	27456	13.88	3580	3650	3580	4680	2520	3600	3617.40	1.68	0	-274	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	732	6.32	0.49	12	0.14	574.00	7378.00	5650	20230221	-35.84	3000	20230103	20.83	5650	-35.84	20230221	3000	20.83	20230103	5650	-35.84	20230221	3000	20.83	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
128	20230809	100532	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3635	35	2	0.97	64851555	17956	9.08	3580	3650	3580	4680	2520	3600	3611.69	1.68	0	421	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	734	6.33	0.49	12	0.09	574.00	7378.00	5650	20230221	-35.66	3000	20230103	21.17	5650	-35.66	20230221	3000	21.17	20230103	5650	-35.66	20230221	3000	21.17	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
129	20230809	090534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3620	20	2	0.56	26986575	7527	3.81	3580	3620	3580	4680	2520	3600	3585.30	1.68	0	656	3890	3745	3670	3525	3450	3707	3487	101	1080	500	2590	5	1	20191471	731	6.31	0.49	12	0.04	574.00	7378.00	5650	20230221	-35.93	3000	20230103	20.67	5650	-35.93	20230221	3000	20.67	20230103	5650	-35.93	20230221	3000	20.67	20230103	5.06	N	071090	500	100 억		338802	N	N	2	N	00	N
130	20230808	160545	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3600	-145	5	-3.87	717963180	195992	257.25	3745	3815	3595	4865	2625	3745	3664.51	1.74	0	-12854	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	727	6.27	0.49	12	0.97	574.00	7378.00	5650	20230221	-36.28	3000	20230103	20.00	5650	-36.28	20230221	3000	20.00	20230103	5650	-36.28	20230221	3000	20.00	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
131	20230808	150538	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3605	-140	5	-3.74	663499830	180876	237.41	3745	3815	3595	4865	2625	3745	3668.26	1.74	0	-11448	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	728	6.28	0.49	12	0.90	574.00	7378.00	5650	20230221	-36.19	3000	20230103	20.17	5650	-36.19	20230221	3000	20.17	20230103	5650	-36.19	20230221	3000	20.17	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
132	20230808	140535	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3625	-120	5	-3.20	516591110	140177	183.99	3745	3815	3610	4865	2625	3745	3685.27	1.74	0	-6485	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	732	6.32	0.49	12	0.69	574.00	7378.00	5650	20230221	-35.84	3000	20230103	20.83	5650	-35.84	20230221	3000	20.83	20230103	5650	-35.84	20230221	3000	20.83	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
133	20230808	130528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3650	-95	5	-2.54	380415475	102621	134.70	3745	3815	3635	4865	2625	3745	3706.99	1.74	0	142	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	737	6.36	0.49	12	0.51	574.00	7378.00	5650	20230221	-35.40	3000	20230103	21.67	5650	-35.40	20230221	3000	21.67	20230103	5650	-35.40	20230221	3000	21.67	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
134	20230808	120534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3670	-75	5	-2.00	333847575	89851	117.94	3745	3815	3645	4865	2625	3745	3715.57	1.74	0	2193	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	741	6.39	0.50	12	0.44	574.00	7378.00	5650	20230221	-35.04	3000	20230103	22.33	5650	-35.04	20230221	3000	22.33	20230103	5650	-35.04	20230221	3000	22.33	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
135	20230808	110528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3690	-55	5	-1.47	251051145	67280	88.31	3745	3815	3680	4865	2625	3745	3731.44	1.74	0	6965	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	745	6.43	0.50	12	0.33	574.00	7378.00	5650	20230221	-34.69	3000	20230103	23.00	5650	-34.69	20230221	3000	23.00	20230103	5650	-34.69	20230221	3000	23.00	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
136	20230808	100536	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3735	-10	5	-0.27	167001595	44614	58.56	3745	3815	3700	4865	2625	3745	3743.26	1.74	0	17010	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	754	6.51	0.51	12	0.22	574.00	7378.00	5650	20230221	-33.89	3000	20230103	24.50	5650	-33.89	20230221	3000	24.50	20230103	5650	-33.89	20230221	3000	24.50	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
137	20230808	090537	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3790	45	2	1.20	20397770	5427	7.12	3745	3815	3740	4865	2625	3745	3758.59	1.74	0	3024	3831	3787	3736	3692	3641	3762	3667	101	1120	500	2690	5	1	20191471	765	6.60	0.51	12	0.03	574.00	7378.00	5650	20230221	-32.92	3000	20230103	26.33	5650	-32.92	20230221	3000	26.33	20230103	5650	-32.92	20230221	3000	26.33	20230103	5.07	N	071090	500	100 억		351538	N	N	2	N	00	N
138	20230807	160534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3745	-35	5	-0.93	283022380	76133	125.80	3780	3780	3685	4910	2650	3780	3717.45	1.77	0	-6537	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	756	6.52	0.51	12	0.38	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
139	20230807	150533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-40	5	-1.06	276186475	74307	122.78	3780	3780	3685	4910	2650	3780	3716.83	1.77	0	-6601	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	755	6.52	0.51	12	0.37	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
140	20230807	140535	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3730	-50	5	-1.32	250424475	67402	111.37	3780	3780	3685	4910	2650	3780	3715.39	1.77	0	-9083	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	753	6.50	0.51	12	0.33	574.00	7378.00	5650	20230221	-33.98	3000	20230103	24.33	5650	-33.98	20230221	3000	24.33	20230103	5650	-33.98	20230221	3000	24.33	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
141	20230807	130531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-40	5	-1.06	220150660	59293	97.97	3780	3780	3685	4910	2650	3780	3712.93	1.77	0	-9545	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	755	6.52	0.51	12	0.29	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
142	20230807	120529	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3735	-45	5	-1.19	197332195	53163	87.84	3780	3780	3685	4910	2650	3780	3711.83	1.77	0	-13486	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	754	6.51	0.51	12	0.26	574.00	7378.00	5650	20230221	-33.89	3000	20230103	24.50	5650	-33.89	20230221	3000	24.50	20230103	5650	-33.89	20230221	3000	24.50	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
143	20230807	110526	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3720	-60	5	-1.59	162536340	43815	72.40	3780	3780	3685	4910	2650	3780	3709.60	1.77	0	-19270	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	751	6.48	0.50	12	0.22	574.00	7378.00	5650	20230221	-34.16	3000	20230103	24.00	5650	-34.16	20230221	3000	24.00	20230103	5650	-34.16	20230221	3000	24.00	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
144	20230807	100531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3700	-80	5	-2.12	98659745	26571	43.90	3780	3780	3685	4910	2650	3780	3713.06	1.77	0	-13661	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	747	6.45	0.50	12	0.13	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
145	20230807	090530	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3685	-95	5	-2.51	19512500	5217	8.62	3780	3780	3685	4910	2650	3780	3740.18	1.77	0	-4287	3846	3812	3756	3722	3666	3830	3740	101	1130	500	2720	5	1	20191471	744	6.42	0.50	12	0.03	574.00	7378.00	5650	20230221	-34.78	3000	20230103	22.83	5650	-34.78	20230221	3000	22.83	20230103	5650	-34.78	20230221	3000	22.83	20230103	5.10	N	071090	500	100 억		358088	N	N	2	N	00	N
146	20230804	160525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3780	40	2	1.07	226281950	60507	44.11	3700	3790	3700	4860	2620	3740	3739.68	1.78	0	-6426	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	763	6.59	0.51	12	0.30	574.00	7378.00	5650	20230221	-33.10	3000	20230103	26.00	5650	-33.10	20230221	3000	26.00	20230103	5650	-33.10	20230221	3000	26.00	20230103	5.09	N	071090	500	100 억		359842	N	N	2	N	00	N
147	20230804	150527	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3770	30	2	0.80	216731220	57973	42.26	3700	3790	3700	4860	2620	3740	3738.48	1.78	0	-6289	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	761	6.57	0.51	12	0.29	574.00	7378.00	5650	20230221	-33.27	3000	20230103	25.67	5650	-33.27	20230221	3000	25.67	20230103	5650	-33.27	20230221	3000	25.67	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
148	20230804	140534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3750	10	2	0.27	176168535	47211	34.42	3700	3765	3700	4860	2620	3740	3731.45	1.78	0	-2635	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	757	6.53	0.51	12	0.23	574.00	7378.00	5650	20230221	-33.63	3000	20230103	25.00	5650	-33.63	20230221	3000	25.00	20230103	5650	-33.63	20230221	3000	25.00	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
149	20230804	130525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	0	3	0.00	151327790	40583	29.58	3700	3765	3700	4860	2620	3740	3728.75	1.78	0	-3813	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	755	6.52	0.51	12	0.20	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
150	20230804	120524	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3725	-15	5	-0.40	141730560	38013	27.71	3700	3765	3700	4860	2620	3740	3728.37	1.78	0	-4147	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	752	6.49	0.50	12	0.19	574.00	7378.00	5650	20230221	-34.07	3000	20230103	24.17	5650	-34.07	20230221	3000	24.17	20230103	5650	-34.07	20230221	3000	24.17	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
151	20230804	110528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3730	-10	5	-0.27	112181870	30077	21.93	3700	3765	3700	4860	2620	3740	3729.71	1.78	0	465	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	753	6.50	0.51	12	0.15	574.00	7378.00	5650	20230221	-33.98	3000	20230103	24.33	5650	-33.98	20230221	3000	24.33	20230103	5650	-33.98	20230221	3000	24.33	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
152	20230804	100522	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3725	-15	5	-0.40	75415735	20235	14.75	3700	3765	3700	4860	2620	3740	3726.77	1.78	0	1131	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	752	6.49	0.50	12	0.10	574.00	7378.00	5650	20230221	-34.07	3000	20230103	24.17	5650	-34.07	20230221	3000	24.17	20230103	5650	-34.07	20230221	3000	24.17	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
153	20230804	090521	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3725	-15	5	-0.40	19801310	5333	3.89	3700	3725	3700	4860	2620	3740	3711.14	1.78	0	-2875	3910	3825	3755	3670	3600	3790	3635	101	1120	500	2690	5	1	20191471	752	6.49	0.50	12	0.03	574.00	7378.00	5650	20230221	-34.07	3000	20230103	24.17	5650	-34.07	20230221	3000	24.17	20230103	5650	-34.07	20230221	3000	24.17	20230103	5.09	N	071090	500	100 억		359842	N	N	3	N	00	N
154	20230803	160523	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-70	5	-1.84	503555045	134917	110.60	3805	3840	3685	4950	2670	3810	3732.31	1.75	0	5683	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	755	6.52	0.51	12	0.67	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.07	N	071090	500	100 억		353815	N	N	3	N	00	N
155	20230803	150525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-70	5	-1.84	364808420	97559	79.98	3805	3840	3685	4950	2670	3810	3739.36	1.75	0	-9832	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	755	6.52	0.51	12	0.48	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
156	20230803	140520	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-70	5	-1.84	342806805	91662	75.14	3805	3840	3685	4950	2670	3810	3739.90	1.75	0	-12443	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	755	6.52	0.51	12	0.45	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
157	20230803	130524	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3740	-70	5	-1.84	332624975	88933	72.91	3805	3840	3685	4950	2670	3810	3740.17	1.75	0	-13668	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	755	6.52	0.51	12	0.44	574.00	7378.00	5650	20230221	-33.81	3000	20230103	24.67	5650	-33.81	20230221	3000	24.67	20230103	5650	-33.81	20230221	3000	24.67	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
158	20230803	120525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3710	-100	5	-2.62	280589800	74931	61.43	3805	3840	3685	4950	2670	3810	3744.64	1.75	0	-19607	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	749	6.46	0.50	12	0.37	574.00	7378.00	5650	20230221	-34.34	3000	20230103	23.67	5650	-34.34	20230221	3000	23.67	20230103	5650	-34.34	20230221	3000	23.67	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
159	20230803	110519	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3700	-110	5	-2.89	252763330	67425	55.27	3805	3840	3685	4950	2670	3810	3748.81	1.75	0	-18185	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	747	6.45	0.50	12	0.33	574.00	7378.00	5650	20230221	-34.51	3000	20230103	23.33	5650	-34.51	20230221	3000	23.33	20230103	5650	-34.51	20230221	3000	23.33	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
160	20230803	100519	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3785	-25	5	-0.66	131923300	35088	28.77	3805	3840	3720	4950	2670	3810	3759.78	1.75	0	-2204	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	764	6.59	0.51	12	0.17	574.00	7378.00	5650	20230221	-33.01	3000	20230103	26.17	5650	-33.01	20230221	3000	26.17	20230103	5650	-33.01	20230221	3000	26.17	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
161	20230803	090518	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3745	-65	5	-1.71	12589635	3338	2.74	3805	3810	3745	4950	2670	3810	3771.61	1.75	0	-2047	3963	3886	3833	3756	3703	3860	3730	101	1140	500	2740	5	1	20191471	756	6.52	0.51	12	0.02	574.00	7378.00	5650	20230221	-33.72	3000	20230103	24.83	5650	-33.72	20230221	3000	24.83	20230103	5650	-33.72	20230221	3000	24.83	20230103	5.07	N	071090	500	100 억		353815	N	N	4	N	00	N
162	20230802	160522	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3810	-35	5	-0.91	467713690	121543	74.00	3855	3910	3780	4995	2695	3845	3848.13	1.82	0	-12933	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	769	6.64	0.52	12	0.60	574.00	7378.00	5650	20230221	-32.57	3000	20230103	27.00	5650	-32.57	20230221	3000	27.00	20230103	5650	-32.57	20230221	3000	27.00	20230103	5.04	N	071090	500	100 억		366752	N	N	4	N	00	N
163	20230802	150529	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3820	-25	5	-0.65	454934665	118194	71.96	3855	3910	3780	4995	2695	3845	3849.05	1.82	0	-12855	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	771	6.66	0.52	12	0.59	574.00	7378.00	5650	20230221	-32.39	3000	20230103	27.33	5650	-32.39	20230221	3000	27.33	20230103	5650	-32.39	20230221	3000	27.33	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
164	20230802	140522	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3815	-30	5	-0.78	387879725	100578	61.23	3855	3910	3785	4995	2695	3845	3856.51	1.82	0	-10872	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	770	6.65	0.52	12	0.50	574.00	7378.00	5650	20230221	-32.48	3000	20230103	27.17	5650	-32.48	20230221	3000	27.17	20230103	5650	-32.48	20230221	3000	27.17	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
165	20230802	130520	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3835	-10	5	-0.26	334751135	86619	52.74	3855	3910	3825	4995	2695	3845	3864.64	1.82	0	-978	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	774	6.68	0.52	12	0.43	574.00	7378.00	5650	20230221	-32.12	3000	20230103	27.83	5650	-32.12	20230221	3000	27.83	20230103	5650	-32.12	20230221	3000	27.83	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
166	20230802	120517	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3850	5	2	0.13	313713355	81141	49.40	3855	3910	3825	4995	2695	3845	3866.27	1.82	0	1951	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	777	6.71	0.52	12	0.40	574.00	7378.00	5650	20230221	-31.86	3000	20230103	28.33	5650	-31.86	20230221	3000	28.33	20230103	5650	-31.86	20230221	3000	28.33	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
167	20230802	110515	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3865	20	2	0.52	251601820	64981	39.56	3855	3910	3840	4995	2695	3845	3871.93	1.82	0	15118	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	780	6.73	0.52	12	0.32	574.00	7378.00	5650	20230221	-31.59	3000	20230103	28.83	5650	-31.59	20230221	3000	28.83	20230103	5650	-31.59	20230221	3000	28.83	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
168	20230802	100517	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3895	50	2	1.30	172380975	44615	27.16	3855	3910	3840	4995	2695	3845	3863.74	1.82	0	11888	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	786	6.79	0.53	12	0.22	574.00	7378.00	5650	20230221	-31.06	3000	20230103	29.83	5650	-31.06	20230221	3000	29.83	20230103	5650	-31.06	20230221	3000	29.83	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
169	20230802	090518	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3850	5	2	0.13	46265315	12002	7.31	3855	3885	3840	4995	2695	3845	3854.80	1.82	0	-3606	3961	3902	3856	3797	3751	3880	3775	101	1150	500	2760	5	1	20191471	777	6.71	0.52	12	0.06	574.00	7378.00	5650	20230221	-31.86	3000	20230103	28.33	5650	-31.86	20230221	3000	28.33	20230103	5650	-31.86	20230221	3000	28.33	20230103	5.04	N	071090	500	100 억		366752	N	N	3	N	00	N
170	20230801	160518	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3845	-70	5	-1.79	632548770	163350	70.49	3915	3915	3810	5080	2745	3915	3872.35	1.85	0	-3976	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	776	6.70	0.52	12	0.81	574.00	7378.00	5650	20230221	-31.95	3000	20230103	28.17	5650	-31.95	20230221	3000	28.17	20230103	5650	-31.95	20230221	3000	28.17	20230103	5.06	N	071090	500	100 억		373908	N	N	3	N	00	N
171	20230801	150514	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3850	-65	5	-1.66	593384560	153162	66.09	3915	3915	3810	5080	2745	3915	3874.20	1.85	0	-4613	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	777	6.71	0.52	12	0.76	574.00	7378.00	5650	20230221	-31.86	3000	20230103	28.33	5650	-31.86	20230221	3000	28.33	20230103	5650	-31.86	20230221	3000	28.33	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
172	20230801	140525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3825	-90	5	-2.30	564054440	145520	62.80	3915	3915	3810	5080	2745	3915	3876.11	1.85	0	-7973	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	772	6.66	0.52	12	0.72	574.00	7378.00	5650	20230221	-32.30	3000	20230103	27.50	5650	-32.30	20230221	3000	27.50	20230103	5650	-32.30	20230221	3000	27.50	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
173	20230801	130514	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3875	-40	5	-1.02	420209380	108129	46.66	3915	3915	3870	5080	2745	3915	3886.16	1.85	0	15277	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	782	6.75	0.53	12	0.54	574.00	7378.00	5650	20230221	-31.42	3000	20230103	29.17	5650	-31.42	20230221	3000	29.17	20230103	5650	-31.42	20230221	3000	29.17	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
174	20230801	120514	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3880	-35	5	-0.89	348462855	89611	38.67	3915	3915	3875	5080	2745	3915	3888.59	1.85	0	20655	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	783	6.76	0.53	12	0.44	574.00	7378.00	5650	20230221	-31.33	3000	20230103	29.33	5650	-31.33	20230221	3000	29.33	20230103	5650	-31.33	20230221	3000	29.33	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
175	20230801	110512	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3895	-20	5	-0.51	257433450	66212	28.57	3915	3915	3875	5080	2745	3915	3887.98	1.85	0	23405	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	786	6.79	0.53	12	0.33	574.00	7378.00	5650	20230221	-31.06	3000	20230103	29.83	5650	-31.06	20230221	3000	29.83	20230103	5650	-31.06	20230221	3000	29.83	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
176	20230801	100516	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3895	-20	5	-0.51	201675900	51891	22.39	3915	3915	3875	5080	2745	3915	3886.48	1.85	0	24244	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	786	6.79	0.53	12	0.26	574.00	7378.00	5650	20230221	-31.06	3000	20230103	29.83	5650	-31.06	20230221	3000	29.83	20230103	5650	-31.06	20230221	3000	29.83	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N
177	20230801	090511	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	3885	-30	5	-0.77	38298310	9866	4.26	3915	3915	3875	5080	2745	3915	3881.54	1.85	0	2704	4028	3971	3878	3821	3728	4000	3850	101	1167	500	2810	5	1	20191471	784	6.77	0.53	12	0.05	574.00	7378.00	5650	20230221	-31.24	3000	20230103	29.50	5650	-31.24	20230221	3000	29.50	20230103	5650	-31.24	20230221	3000	29.50	20230103	5.06	N	071090	500	100 억		373908	N	N	1	N	00	N