KissMeData/001940/price/prices-20230701.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	20230731	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17560	360	2	2.09	128549420	7310	232.65	17200	17740	17200	22350	12040	17200	17585.42	6.50	0	729	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2841	3.68	0.27	12	0.05	4778.00	65559.00	26300	20230313	-33.23	11900	20221012	47.56	26300	-33.23	20230313	15300	14.77	20230102	26300	-33.23	20230313	11900	47.56	20221012	0.18	N	001940	1000	184 억		1051794	N	N	9	N	00	N
3	20230731	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17550	350	2	2.03	103440190	5876	187.01	17200	17740	17200	22350	12040	17200	17603.84	6.50	0	701	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2839	3.67	0.27	12	0.04	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
4	20230731	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17730	530	2	3.08	72841280	4137	131.67	17200	17740	17200	22350	12040	17200	17607.27	6.50	0	775	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2868	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.59	11900	20221012	48.99	26300	-32.59	20230313	15300	15.88	20230102	26300	-32.59	20230313	11900	48.99	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
5	20230731	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17690	490	2	2.85	53652550	3054	97.20	17200	17740	17200	22350	12040	17200	17567.96	6.50	0	310	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2862	3.70	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.74	11900	20221012	48.66	26300	-32.74	20230313	15300	15.62	20230102	26300	-32.74	20230313	11900	48.66	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
6	20230731	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17730	530	2	3.08	48359860	2755	87.68	17200	17730	17200	22350	12040	17200	17553.49	6.50	0	144	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2868	3.71	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.59	11900	20221012	48.99	26300	-32.59	20230313	15300	15.88	20230102	26300	-32.59	20230313	11900	48.99	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
7	20230731	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17650	450	2	2.62	38566940	2200	70.02	17200	17700	17200	22350	12040	17200	17530.43	6.50	0	217	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2855	3.69	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.89	11900	20221012	48.32	26300	-32.89	20230313	15300	15.36	20230102	26300	-32.89	20230313	11900	48.32	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
8	20230731	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17490	290	2	1.69	21596680	1236	39.34	17200	17610	17200	22350	12040	17200	17473.04	6.50	0	-136	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2829	3.66	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.50	11900	20221012	46.97	26300	-33.50	20230313	15300	14.31	20230102	26300	-33.50	20230313	11900	46.97	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
9	20230731	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	0	3	0.00	206400	12	0.38	17200	17200	17200	22350	12040	17200	17200.00	6.50	0	-1	17840	17520	17020	16700	16200	17680	16860	185	5155	1000	12380	10	1	16176380	2782	3.60	0.26	12	0.00	4778.00	65559.00	26300	20230313	-34.60	11900	20221012	44.54	26300	-34.60	20230313	15300	12.42	20230102	26300	-34.60	20230313	11900	44.54	20221012	0.18	N	001940	1000	184 억		1051794	N	N	7	N	00	N
10	20230728	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17200	590	2	3.55	53367720	3140	40.11	16520	17340	16520	21550	11630	16610	16996.09	6.51	0	-1013	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2782	3.60	0.26	12	0.02	4778.00	65559.00	26300	20230313	-34.60	11900	20221012	44.54	26300	-34.60	20230313	15300	12.42	20230102	26300	-34.60	20230313	11900	44.54	20221012	0.18	N	001940	1000	184 억		1052642	N	N	7	N	00	N
11	20230728	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17070	460	2	2.77	48088330	2833	36.19	16520	17340	16520	21550	11630	16610	16974.35	6.51	0	-875	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2761	3.57	0.26	12	0.02	4778.00	65559.00	26300	20230313	-35.10	11900	20221012	43.45	26300	-35.10	20230313	15300	11.57	20230102	26300	-35.10	20230313	11900	43.45	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
12	20230728	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16900	290	2	1.75	25024570	1491	19.05	16520	16980	16520	21550	11630	16610	16783.75	6.51	0	-212	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2734	3.54	0.26	12	0.01	4778.00	65559.00	26300	20230313	-35.74	11900	20221012	42.02	26300	-35.74	20230313	15300	10.46	20230102	26300	-35.74	20230313	11900	42.02	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
13	20230728	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16810	200	2	1.20	11921540	715	9.13	16520	16820	16520	21550	11630	16610	16673.48	6.51	0	-169	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2719	3.52	0.26	12	0.00	4778.00	65559.00	26300	20230313	-36.08	11900	20221012	41.26	26300	-36.08	20230313	15300	9.87	20230102	26300	-36.08	20230313	11900	41.26	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
14	20230728	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16820	210	2	1.26	8947530	538	6.87	16520	16820	16520	21550	11630	16610	16631.10	6.51	0	-167	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2721	3.52	0.26	12	0.00	4778.00	65559.00	26300	20230313	-36.05	11900	20221012	41.34	26300	-36.05	20230313	15300	9.93	20230102	26300	-36.05	20230313	11900	41.34	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
15	20230728	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16670	60	2	0.36	7106960	428	5.47	16520	16720	16520	21550	11630	16610	16605.05	6.51	0	-124	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2697	3.49	0.25	12	0.00	4778.00	65559.00	26300	20230313	-36.62	11900	20221012	40.08	26300	-36.62	20230313	15300	8.95	20230102	26300	-36.62	20230313	11900	40.08	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
16	20230728	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16620	10	2	0.06	6258240	377	4.82	16520	16700	16520	21550	11630	16610	16600.11	6.51	0	-86	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2689	3.48	0.25	12	0.00	4778.00	65559.00	26300	20230313	-36.81	11900	20221012	39.66	26300	-36.81	20230313	15300	8.63	20230102	26300	-36.81	20230313	11900	39.66	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
17	20230728	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16520	-90	5	-0.54	1090320	66	0.84	16520	16520	16520	21550	11630	16610	16520.00	6.51	0	-3	17270	16940	16620	16290	15970	17105	16455	185	4960	1000	11950	10	1	16176380	2672	3.46	0.25	12	0.00	4778.00	65559.00	26300	20230313	-37.19	11900	20221012	38.82	26300	-37.19	20230313	15300	7.97	20230102	26300	-37.19	20230313	11900	38.82	20221012	0.18	N	001940	1000	184 억		1052642	N	N	9	N	00	N
18	20230727	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	280	2	1.71	130014930	7828	60.15	16330	16950	16300	21200	11440	16330	16608.96	6.50	-1854	293	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2687	3.48	0.25	12	0.05	4778.00	65559.00	26300	20230313	-36.84	11900	20221012	39.58	26300	-36.84	20230313	15300	8.56	20230102	26300	-36.84	20230313	11900	39.58	20221012	0.18	N	001940	1000	184 억		1051552	N	N	9	N	00	N
19	20230727	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16770	440	2	2.69	122613320	7385	56.74	16330	16950	16300	21200	11440	16330	16603.02	6.50	-1854	430	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2713	3.51	0.26	12	0.05	4778.00	65559.00	26300	20230313	-36.24	11900	20221012	40.92	26300	-36.24	20230313	15300	9.61	20230102	26300	-36.24	20230313	11900	40.92	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
20	20230727	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16620	290	2	1.78	82001880	4965	38.15	16330	16690	16300	21200	11440	16330	16515.99	6.50	-1854	-27	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2689	3.48	0.25	12	0.03	4778.00	65559.00	26300	20230313	-36.81	11900	20221012	39.66	26300	-36.81	20230313	15300	8.63	20230102	26300	-36.81	20230313	11900	39.66	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
21	20230727	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16470	140	2	0.86	40115280	2439	18.74	16330	16660	16300	21200	11440	16330	16447.43	6.50	-1854	32	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2664	3.45	0.25	12	0.02	4778.00	65559.00	26300	20230313	-37.38	11900	20221012	38.40	26300	-37.38	20230313	15300	7.65	20230102	26300	-37.38	20230313	11900	38.40	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
22	20230727	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16550	220	2	1.35	35037790	2131	16.37	16330	16660	16300	21200	11440	16330	16441.95	6.50	-1854	286	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2677	3.46	0.25	12	0.01	4778.00	65559.00	26300	20230313	-37.07	11900	20221012	39.08	26300	-37.07	20230313	15300	8.17	20230102	26300	-37.07	20230313	11900	39.08	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
23	20230727	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16420	90	2	0.55	17253700	1054	8.10	16330	16520	16300	21200	11440	16330	16369.73	6.50	-1854	-43	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2656	3.44	0.25	12	0.01	4778.00	65559.00	26300	20230313	-37.57	11900	20221012	37.98	26300	-37.57	20230313	15300	7.32	20230102	26300	-37.57	20230313	11900	37.98	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
24	20230727	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16300	-30	5	-0.18	11718190	716	5.50	16330	16520	16300	21200	11440	16330	16366.19	6.50	-1854	53	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2637	3.41	0.25	12	0.00	4778.00	65559.00	26300	20230313	-38.02	11900	20221012	36.97	26300	-38.02	20230313	15300	6.54	20230102	26300	-38.02	20230313	11900	36.97	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
25	20230727	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16330	0	3	0.00	832830	51	0.39	16330	16330	16330	21200	11440	16330	16330.00	6.50	-1854	-12	17123	16726	16423	16026	15723	16575	15875	185	4880	1000	11750	10	1	16176380	2642	3.42	0.25	12	0.00	4778.00	65559.00	26300	20230313	-37.91	11900	20221012	37.23	26300	-37.91	20230313	15300	6.73	20230102	26300	-37.91	20230313	11900	37.23	20221012	0.18	N	001940	1000	184 억		1051552	N	N	6	N	00	N
26	20230726	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16330	-280	5	-1.69	211545800	13014	158.63	16610	16820	16120	21550	11630	16610	16255.25	6.51	0	-2009	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2642	3.42	0.25	12	0.08	4778.00	65559.00	26300	20230313	-37.91	11900	20221012	37.23	26300	-37.91	20230313	15300	6.73	20230102	26300	-37.91	20230313	11900	37.23	20221012	0.20	N	001940	1000	184 억		1053406	N	N	6	N	00	N
27	20230726	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16160	-450	5	-2.71	201642700	12401	151.16	16610	16820	16120	21550	11630	16610	16260.20	6.51	0	-1980	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2614	3.38	0.25	12	0.08	4778.00	65559.00	26300	20230313	-38.56	11900	20221012	35.80	26300	-38.56	20230313	15300	5.62	20230102	26300	-38.56	20230313	11900	35.80	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
28	20230726	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16120	-490	5	-2.95	181872060	11178	136.25	16610	16820	16120	21550	11630	16610	16270.54	6.51	0	-2489	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2608	3.37	0.25	12	0.07	4778.00	65559.00	26300	20230313	-38.71	11900	20221012	35.46	26300	-38.71	20230313	15300	5.36	20230102	26300	-38.71	20230313	11900	35.46	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
29	20230726	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16250	-360	5	-2.17	107706790	6597	80.41	16610	16820	16180	21550	11630	16610	16326.63	6.51	0	-1668	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2629	3.40	0.25	12	0.04	4778.00	65559.00	26300	20230313	-38.21	11900	20221012	36.55	26300	-38.21	20230313	15300	6.21	20230102	26300	-38.21	20230313	11900	36.55	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
30	20230726	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16440	-170	5	-1.02	89505320	5482	66.82	16610	16820	16180	21550	11630	16610	16327.13	6.51	0	-1378	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2659	3.44	0.25	12	0.03	4778.00	65559.00	26300	20230313	-37.49	11900	20221012	38.15	26300	-37.49	20230313	15300	7.45	20230102	26300	-37.49	20230313	11900	38.15	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
31	20230726	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16450	-160	5	-0.96	64588950	3955	48.21	16610	16820	16180	21550	11630	16610	16330.96	6.51	0	-1355	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2661	3.44	0.25	12	0.02	4778.00	65559.00	26300	20230313	-37.45	11900	20221012	38.24	26300	-37.45	20230313	15300	7.52	20230102	26300	-37.45	20230313	11900	38.24	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
32	20230726	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16290	-320	5	-1.93	36464980	2224	27.11	16610	16820	16250	21550	11630	16610	16396.12	6.51	0	-1039	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2635	3.41	0.25	12	0.01	4778.00	65559.00	26300	20230313	-38.06	11900	20221012	36.89	26300	-38.06	20230313	15300	6.47	20230102	26300	-38.06	20230313	11900	36.89	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
33	20230726	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16630	20	2	0.12	116350	7	0.09	16610	16630	16610	21550	11630	16610	16621.43	6.51	0	-3	17396	17002	16806	16412	16216	16905	16315	185	4960	1000	11950	10	1	16176380	2690	3.48	0.25	12	0.00	4778.00	65559.00	26300	20230313	-36.77	11900	20221012	39.75	26300	-36.77	20230313	15300	8.69	20230102	26300	-36.77	20230313	11900	39.75	20221012	0.20	N	001940	1000	184 억		1053406	N	N	0	N	00	N
34	20230725	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16610	-400	5	-2.35	137186900	8173	63.49	17010	17200	16610	22100	11910	17010	16785.38	6.51	0	699	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2687	3.48	0.25	12	0.05	4778.00	65559.00	26300	20230313	-36.84	11900	20221012	39.58	26300	-36.84	20230313	15300	8.56	20230102	26300	-36.84	20230313	11900	39.58	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
35	20230725	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16880	-130	5	-0.76	97747390	5803	45.08	17010	17200	16750	22100	11910	17010	16844.29	6.51	0	504	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2731	3.53	0.26	12	0.04	4778.00	65559.00	26300	20230313	-35.82	11900	20221012	41.85	26300	-35.82	20230313	15300	10.33	20230102	26300	-35.82	20230313	11900	41.85	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
36	20230725	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-140	5	-0.82	90983760	5404	41.98	17010	17200	16750	22100	11910	17010	16836.37	6.51	0	463	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2729	3.53	0.26	12	0.03	4778.00	65559.00	26300	20230313	-35.86	11900	20221012	41.76	26300	-35.86	20230313	15300	10.26	20230102	26300	-35.86	20230313	11900	41.76	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
37	20230725	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16830	-180	5	-1.06	77121260	4585	35.62	17010	17170	16750	22100	11910	17010	16820.34	6.51	0	425	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2722	3.52	0.26	12	0.03	4778.00	65559.00	26300	20230313	-36.01	11900	20221012	41.43	26300	-36.01	20230313	15300	10.00	20230102	26300	-36.01	20230313	11900	41.43	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
38	20230725	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-170	5	-1.00	72946690	4337	33.69	17010	17170	16750	22100	11910	17010	16819.62	6.51	0	475	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2724	3.52	0.26	12	0.03	4778.00	65559.00	26300	20230313	-35.97	11900	20221012	41.51	26300	-35.97	20230313	15300	10.07	20230102	26300	-35.97	20230313	11900	41.51	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
39	20230725	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16840	-170	5	-1.00	38423080	2285	17.75	17010	17010	16760	22100	11910	17010	16815.35	6.51	0	159	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2724	3.52	0.26	12	0.01	4778.00	65559.00	26300	20230313	-35.97	11900	20221012	41.51	26300	-35.97	20230313	15300	10.07	20230102	26300	-35.97	20230313	11900	41.51	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
40	20230725	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-140	5	-0.82	16777230	996	7.74	17010	17010	16790	22100	11910	17010	16844.61	6.51	0	-15	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2729	3.53	0.26	12	0.01	4778.00	65559.00	26300	20230313	-35.86	11900	20221012	41.76	26300	-35.86	20230313	15300	10.26	20230102	26300	-35.86	20230313	11900	41.76	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
41	20230725	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	0	3	0.00	1122660	66	0.51	17010	17010	17010	22100	11910	17010	17010.00	6.51	0	-55	17743	17376	17103	16736	16463	17240	16600	185	5095	1000	12240	10	1	16176380	2752	3.56	0.26	12	0.00	4778.00	65559.00	26300	20230313	-35.32	11900	20221012	42.94	26300	-35.32	20230313	15300	11.18	20230102	26300	-35.32	20230313	11900	42.94	20221012	0.19	N	001940	1000	184 억		1052674	N	N	0	N	00	N
42	20230724	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17010	-440	5	-2.52	218400640	12760	240.71	17390	17470	16830	22650	12220	17450	17116.04	6.53	0	-4108	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2752	3.56	0.26	12	0.08	4778.00	65559.00	26300	20230313	-35.32	11900	20221012	42.94	26300	-35.32	20230313	15300	11.18	20230102	26300	-35.32	20230313	11900	42.94	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
43	20230724	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-580	5	-3.32	209941160	12261	231.30	17390	17470	16830	22650	12220	17450	17122.68	6.53	0	-3951	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2729	3.53	0.26	12	0.08	4778.00	65559.00	26300	20230313	-35.86	11900	20221012	41.76	26300	-35.86	20230313	15300	10.26	20230102	26300	-35.86	20230313	11900	41.76	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
44	20230724	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	16870	-580	5	-3.32	197651470	11533	217.56	17390	17470	16830	22650	12220	17450	17137.91	6.53	0	-3887	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2729	3.53	0.26	12	0.07	4778.00	65559.00	26300	20230313	-35.86	11900	20221012	41.76	26300	-35.86	20230313	15300	10.26	20230102	26300	-35.86	20230313	11900	41.76	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
45	20230724	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17050	-400	5	-2.29	164078250	9548	180.12	17390	17470	16960	22650	12220	17450	17184.57	6.53	0	-3134	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2758	3.57	0.26	12	0.06	4778.00	65559.00	26300	20230313	-35.17	11900	20221012	43.28	26300	-35.17	20230313	15300	11.44	20230102	26300	-35.17	20230313	11900	43.28	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
46	20230724	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17060	-390	5	-2.23	135034620	7843	147.95	17390	17470	17020	22650	12220	17450	17217.22	6.53	0	-2105	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2760	3.57	0.26	12	0.05	4778.00	65559.00	26300	20230313	-35.13	11900	20221012	43.36	26300	-35.13	20230313	15300	11.50	20230102	26300	-35.13	20230313	11900	43.36	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
47	20230724	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17130	-320	5	-1.83	90323440	5228	98.62	17390	17470	17100	22650	12220	17450	17276.86	6.53	0	-1524	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2771	3.59	0.26	12	0.03	4778.00	65559.00	26300	20230313	-34.87	11900	20221012	43.95	26300	-34.87	20230313	15300	11.96	20230102	26300	-34.87	20230313	11900	43.95	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
48	20230724	100124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17320	-130	5	-0.74	20808230	1195	22.54	17390	17470	17320	22650	12220	17450	17412.74	6.53	0	-154	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2802	3.62	0.26	12	0.01	4778.00	65559.00	26300	20230313	-34.14	11900	20221012	45.55	26300	-34.14	20230313	15300	13.20	20230102	26300	-34.14	20230313	11900	45.55	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
49	20230724	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17390	-60	5	-0.34	1234690	71	1.34	17390	17390	17390	22650	12220	17450	17390.00	6.53	0	-1	17836	17642	17546	17352	17256	17595	17305	185	5215	1000	12560	10	1	16176380	2813	3.64	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.88	11900	20221012	46.13	26300	-33.88	20230313	15300	13.66	20230102	26300	-33.88	20230313	11900	46.13	20221012	0.20	N	001940	1000	184 억		1056527	N	N	0	N	00	N
50	20230721	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17450	-200	5	-1.13	92955380	5292	86.87	17650	17740	17450	22900	12360	17650	17565.26	6.53	0	-421	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2823	3.65	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.65	11900	20221012	46.64	26300	-33.65	20230313	15300	14.05	20230102	26300	-33.65	20230313	11900	46.64	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
51	20230721	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17610	-40	5	-0.23	66412750	3776	61.98	17650	17740	17480	22900	12360	17650	17588.12	6.53	0	-103	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2849	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.04	11900	20221012	47.98	26300	-33.04	20230313	15300	15.10	20230102	26300	-33.04	20230313	11900	47.98	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
52	20230721	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17630	-20	5	-0.11	54636790	3105	50.97	17650	17740	17490	22900	12360	17650	17596.39	6.53	0	-134	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2852	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.97	11900	20221012	48.15	26300	-32.97	20230313	15300	15.23	20230102	26300	-32.97	20230313	11900	48.15	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
53	20230721	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17710	60	2	0.34	46594250	2648	43.47	17650	17740	17490	22900	12360	17650	17596.02	6.53	0	-22	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2865	3.71	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.66	11900	20221012	48.82	26300	-32.66	20230313	15300	15.75	20230102	26300	-32.66	20230313	11900	48.82	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
54	20230721	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17660	10	2	0.06	43904070	2496	40.97	17650	17700	17490	22900	12360	17650	17589.77	6.53	0	7	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2857	3.70	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.85	11900	20221012	48.40	26300	-32.85	20230313	15300	15.42	20230102	26300	-32.85	20230313	11900	48.40	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
55	20230721	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17600	-50	5	-0.28	23555020	1343	22.05	17650	17650	17490	22900	12360	17650	17539.11	6.53	0	-259	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2847	3.68	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.08	11900	20221012	47.90	26300	-33.08	20230313	15300	15.03	20230102	26300	-33.08	20230313	11900	47.90	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
56	20230721	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17520	-130	5	-0.74	10212770	582	9.55	17650	17650	17500	22900	12360	17650	17547.71	6.53	0	-36	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2834	3.67	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.38	11900	20221012	47.23	26300	-33.38	20230313	15300	14.51	20230102	26300	-33.38	20230313	11900	47.23	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
57	20230721	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17500	-150	5	-0.85	70450	4	0.07	17650	17650	17500	22900	12360	17650	17612.50	6.53	0	-4	17850	17750	17560	17460	17270	17800	17510	185	5270	1000	12700	10	1	16176380	2831	3.66	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.46	11900	20221012	47.06	26300	-33.46	20230313	15300	14.38	20230102	26300	-33.46	20230313	11900	47.06	20221012	0.22	N	001940	1000	184 억		1056755	N	N	7	N	00	N
58	20230720	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17650	280	2	1.61	106154670	6056	57.14	17380	17660	17370	22550	12160	17370	17528.84	6.53	0	-360	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2855	3.69	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.89	11900	20221012	48.32	26300	-32.89	20230313	15300	15.36	20230102	26300	-32.89	20230313	11900	48.32	20221012	0.22	N	001940	1000	184 억		1057117	N	N	7	N	00	N
59	20230720	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	250	2	1.44	95273250	5439	51.32	17380	17650	17370	22550	12160	17370	17516.69	6.53	0	-65	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2850	3.69	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.00	11900	20221012	48.07	26300	-33.00	20230313	15300	15.16	20230102	26300	-33.00	20230313	11900	48.07	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
60	20230720	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17620	250	2	1.44	58374480	3338	31.49	17380	17650	17370	22550	12160	17370	17487.86	6.53	0	-693	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2850	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.00	11900	20221012	48.07	26300	-33.00	20230313	15300	15.16	20230102	26300	-33.00	20230313	11900	48.07	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
61	20230720	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17560	190	2	1.09	56457760	3229	30.47	17380	17650	17370	22550	12160	17370	17484.60	6.53	0	-734	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2841	3.68	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.23	11900	20221012	47.56	26300	-33.23	20230313	15300	14.77	20230102	26300	-33.23	20230313	11900	47.56	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
62	20230720	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17590	220	2	1.27	54000840	3089	29.14	17380	17650	17370	22550	12160	17370	17481.66	6.53	0	-707	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2845	3.68	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.12	11900	20221012	47.82	26300	-33.12	20230313	15300	14.97	20230102	26300	-33.12	20230313	11900	47.82	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
63	20230720	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17530	160	2	0.92	43926120	2515	23.73	17380	17650	17370	22550	12160	17370	17465.65	6.53	0	-822	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2836	3.67	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.35	11900	20221012	47.31	26300	-33.35	20230313	15300	14.58	20230102	26300	-33.35	20230313	11900	47.31	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
64	20230720	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17550	180	2	1.04	33150260	1902	17.95	17380	17550	17370	22550	12160	17370	17429.16	6.53	0	-819	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2839	3.67	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.27	11900	20221012	47.48	26300	-33.27	20230313	15300	14.71	20230102	26300	-33.27	20230313	11900	47.48	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
65	20230720	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17370	0	3	0.00	104250	6	0.06	17380	17380	17370	22550	12160	17370	17375.00	6.53	0	-5	17830	17600	17470	17240	17110	17535	17175	185	5195	1000	12500	10	1	16176380	2810	3.64	0.26	12	0.00	4778.00	65559.00	26300	20230313	-33.95	11900	20221012	45.97	26300	-33.95	20230313	15300	13.53	20230102	26300	-33.95	20230313	11900	45.97	20221012	0.22	N	001940	1000	184 억		1057117	N	N	66	N	00	N
66	20230719	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17370	-240	5	-1.36	184731930	10598	249.31	17570	17700	17340	22850	12330	17610	17475.72	6.54	0	-1003	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2810	3.64	0.26	12	0.07	4778.00	65559.00	26300	20230313	-33.95	11900	20221012	45.97	26300	-33.95	20230313	15300	13.53	20230102	26300	-33.95	20230313	11900	45.97	20221012	0.22	N	001940	1000	184 억		1058333	N	N	66	N	00	N
67	20230719	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17340	-270	5	-1.53	102502550	5864	137.94	17570	17700	17340	22850	12330	17610	17479.97	6.54	0	-907	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2805	3.63	0.26	12	0.04	4778.00	65559.00	26300	20230313	-34.07	11900	20221012	45.71	26300	-34.07	20230313	15300	13.33	20230102	26300	-34.07	20230313	11900	45.71	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
68	20230719	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17360	-250	5	-1.42	92296750	5276	124.11	17570	17700	17350	22850	12330	17610	17493.70	6.54	0	-902	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2808	3.63	0.26	12	0.03	4778.00	65559.00	26300	20230313	-33.99	11900	20221012	45.88	26300	-33.99	20230313	15300	13.46	20230102	26300	-33.99	20230313	11900	45.88	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
69	20230719	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17400	-210	5	-1.19	86323960	4932	116.02	17570	17700	17370	22850	12330	17610	17502.83	6.54	0	-827	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2815	3.64	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.84	11900	20221012	46.22	26300	-33.84	20230313	15300	13.73	20230102	26300	-33.84	20230313	11900	46.22	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
70	20230719	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17490	-120	5	-0.68	67407380	3846	90.47	17570	17700	17410	22850	12330	17610	17526.62	6.54	0	-684	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2829	3.66	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.50	11900	20221012	46.97	26300	-33.50	20230313	15300	14.31	20230102	26300	-33.50	20230313	11900	46.97	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
71	20230719	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17410	-200	5	-1.14	64943890	3705	87.16	17570	17700	17410	22850	12330	17610	17528.72	6.54	0	-651	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2816	3.64	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.80	11900	20221012	46.30	26300	-33.80	20230313	15300	13.79	20230102	26300	-33.80	20230313	11900	46.30	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
72	20230719	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17560	-50	5	-0.28	22018310	1250	29.40	17570	17700	17560	22850	12330	17610	17614.65	6.54	0	-649	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2841	3.68	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.23	11900	20221012	47.56	26300	-33.23	20230313	15300	14.77	20230102	26300	-33.23	20230313	11900	47.56	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
73	20230719	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17630	20	2	0.11	2003040	114	2.68	17570	17630	17570	22850	12330	17610	17570.53	6.54	0	20	18316	17962	17786	17432	17256	17875	17345	185	5260	1000	12670	10	1	16176380	2852	3.69	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.97	11900	20221012	48.15	26300	-32.97	20230313	15300	15.23	20230102	26300	-32.97	20230313	11900	48.15	20221012	0.22	N	001940	1000	184 억		1058333	N	N	63	N	00	N
74	20230718	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17610	-340	5	-1.89	75789490	4251	99.44	17950	18140	17610	23300	12570	17950	17828.63	6.55	0	-2099	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2849	3.69	0.27	12	0.03	4778.00	65559.00	26300	20230313	-33.04	11900	20221012	47.98	26300	-33.04	20230313	15300	15.10	20230102	26300	-33.04	20230313	11900	47.98	20221012	0.22	N	001940	1000	184 억		1059880	N	N	63	N	00	N
75	20230718	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17720	-230	5	-1.28	65758820	3682	86.13	17950	18140	17610	23300	12570	17950	17859.54	6.55	0	-1683	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2866	3.71	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
76	20230718	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17610	-340	5	-1.89	61122060	3420	80.00	17950	18140	17610	23300	12570	17950	17871.95	6.55	0	-1611	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2849	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.04	11900	20221012	47.98	26300	-33.04	20230313	15300	15.10	20230102	26300	-33.04	20230313	11900	47.98	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
77	20230718	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17750	-200	5	-1.11	49402160	2756	64.47	17950	18140	17750	23300	12570	17950	17925.31	6.55	0	-1230	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2871	3.71	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.51	11900	20221012	49.16	26300	-32.51	20230313	15300	16.01	20230102	26300	-32.51	20230313	11900	49.16	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
78	20230718	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17840	-110	5	-0.61	40403140	2250	52.63	17950	18140	17810	23300	12570	17950	17956.95	6.55	0	-867	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2886	3.73	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.17	11900	20221012	49.92	26300	-32.17	20230313	15300	16.60	20230102	26300	-32.17	20230313	11900	49.92	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
79	20230718	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	-50	5	-0.28	30400040	1690	39.53	17950	18140	17850	23300	12570	17950	17988.19	6.55	0	-467	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2896	3.75	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
80	20230718	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	-60	5	-0.33	21468820	1191	27.86	17950	18140	17890	23300	12570	17950	18025.88	6.55	0	-190	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2894	3.74	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.98	11900	20221012	50.34	26300	-31.98	20230313	15300	16.93	20230102	26300	-31.98	20230313	11900	50.34	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
81	20230718	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	0	3	0.00	53850	3	0.07	17950	17950	17950	23300	12570	17950	17950.00	6.55	0	-3	18250	18100	17930	17780	17610	18175	17855	185	5365	1000	12920	10	1	16176380	2904	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.22	N	001940	1000	184 억		1059880	N	N	0	N	00	N
82	20230717	160125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17950	30	2	0.17	76427070	4253	72.47	17920	18080	17760	23250	12550	17920	17970.19	6.55	0	-339	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2904	3.76	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
83	20230717	150125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17940	20	2	0.11	74183420	4128	70.34	17920	18080	17760	23250	12550	17920	17970.79	6.55	0	-350	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2902	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
84	20230717	140125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17950	30	2	0.17	71760500	3993	68.04	17920	18080	17760	23250	12550	17920	17971.58	6.55	0	-360	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2904	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
85	20230717	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17970	50	2	0.28	38912570	2166	36.91	17920	18080	17760	23250	12550	17920	17965.18	6.55	0	-48	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2907	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
86	20230717	120125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18000	80	2	0.45	35765250	1991	33.92	17920	18080	17760	23250	12550	17920	17963.46	6.55	0	98	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2912	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
87	20230717	110125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18030	110	2	0.61	31679740	1764	30.06	17920	18080	17760	23250	12550	17920	17959.04	6.55	0	185	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2917	3.77	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
88	20230717	100125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17990	70	2	0.39	20966430	1170	19.94	17920	17990	17760	23250	12550	17920	17920.03	6.55	0	71	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2910	3.77	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
89	20230717	090124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17970	50	2	0.28	429840	24	0.41	17920	17970	17900	23250	12550	17920	17910.00	6.55	0	-1	18253	18086	17983	17816	17713	18035	17765	185	5350	1000	12900	10	1	16176380	2907	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.25	N	001940	1000	184 억		1059785	N	N	237	N	00	N
90	20230714	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17920	-90	5	-0.50	105505140	5869	66.14	18010	18150	17880	23400	12610	18010	17976.68	6.57	0	-2428	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2899	3.75	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.25	N	001940	1000	184 억		1062473	N	N	237	N	00	N
91	20230714	150125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17960	-50	5	-0.28	95781360	5327	60.03	18010	18150	17880	23400	12610	18010	17980.36	6.57	0	-2323	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2905	3.76	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.71	11900	20221012	50.92	26300	-31.71	20230313	15300	17.39	20230102	26300	-31.71	20230313	11900	50.92	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
92	20230714	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17910	-100	5	-0.56	72233720	4020	45.30	18010	18150	17880	23400	12610	18010	17968.59	6.57	0	-1554	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2897	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
93	20230714	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17970	-40	5	-0.22	58151350	3233	36.43	18010	18150	17880	23400	12610	18010	17986.81	6.57	0	-1528	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2907	3.76	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
94	20230714	120125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18010	0	3	0.00	44053800	2448	27.59	18010	18150	17880	23400	12610	18010	17995.83	6.57	0	-1445	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2913	3.77	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
95	20230714	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18030	20	2	0.11	41731140	2319	26.13	18010	18150	17880	23400	12610	18010	17995.32	6.57	0	-1379	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2917	3.77	0.28	12	0.01	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
96	20230714	100125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17880	-130	5	-0.72	28446970	1581	17.82	18010	18150	17880	23400	12610	18010	17993.02	6.57	0	-958	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2892	3.74	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.02	11900	20221012	50.25	26300	-32.02	20230313	15300	16.86	20230102	26300	-32.02	20230313	11900	50.25	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
97	20230714	090125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17910	-100	5	-0.56	233550	13	0.15	18010	18010	17910	23400	12610	18010	17965.38	6.57	0	-2	18490	18250	17850	17610	17210	18370	17730	185	5395	1000	12960	10	1	16176380	2897	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.25	N	001940	1000	184 억		1062473	N	N	355	N	00	N
98	20230713	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18010	570	2	3.27	157936340	8874	51.04	17570	18090	17450	22650	12210	17440	17797.63	6.57	0	-338	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2913	3.77	0.27	12	0.05	4778.00	65559.00	26300	20230313	-31.52	11900	20221012	51.34	26300	-31.52	20230313	15300	17.71	20230102	26300	-31.52	20230313	11900	51.34	20221012	0.24	N	001940	1000	184 억		1062441	N	N	355	N	00	N
99	20230713	150123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	18040	600	2	3.44	149653950	8413	48.39	17570	18090	17450	22650	12210	17440	17788.42	6.57	0	-387	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2918	3.78	0.28	12	0.05	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
100	20230713	140124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17950	510	2	2.92	127133930	7164	41.21	17570	17950	17450	22650	12210	17440	17746.22	6.57	0	-216	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2904	3.76	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
101	20230713	130123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17800	360	2	2.06	90937050	5136	29.54	17570	17800	17450	22650	12210	17440	17705.81	6.57	0	-378	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2879	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.32	11900	20221012	49.58	26300	-32.32	20230313	15300	16.34	20230102	26300	-32.32	20230313	11900	49.58	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
102	20230713	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17780	340	2	1.95	60008650	3397	19.54	17570	17780	17450	22650	12210	17440	17665.19	6.57	0	-580	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2876	3.72	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.40	11900	20221012	49.41	26300	-32.40	20230313	15300	16.21	20230102	26300	-32.40	20230313	11900	49.41	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
103	20230713	110125	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17720	280	2	1.61	37514180	2130	12.25	17570	17720	17450	22650	12210	17440	17612.29	6.57	0	-351	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2866	3.71	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
104	20230713	100124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17570	130	2	0.75	17619350	1001	5.76	17570	17720	17450	22650	12210	17440	17601.75	6.57	0	-39	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2842	3.68	0.27	12	0.01	4778.00	65559.00	26300	20230313	-33.19	11900	20221012	47.65	26300	-33.19	20230313	15300	14.84	20230102	26300	-33.19	20230313	11900	47.65	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
105	20230713	090120	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17450	10	2	0.06	315780	18	0.10	17570	17570	17450	22650	12210	17440	17543.33	6.57	0	-4	17986	17712	17576	17302	17166	17645	17235	185	5220	1000	12550	10	1	16176380	2823	3.65	0.27	12	0.00	4778.00	65559.00	26300	20230313	-33.65	11900	20221012	46.64	26300	-33.65	20230313	15300	14.05	20230102	26300	-33.65	20230313	11900	46.64	20221012	0.24	N	001940	1000	184 억		1062441	N	N	18	N	00	N
106	20230712	160124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17440	-240	5	-1.36	305726270	17319	126.26	17680	17850	17440	22950	12380	17680	17652.65	6.57	0	-552	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2821	3.65	0.27	12	0.11	4778.00	65559.00	26300	20230313	-33.69	11900	20221012	46.55	26300	-33.69	20230313	15300	13.99	20230102	26300	-33.69	20230313	11900	46.55	20221012	0.26	N	001940	1000	184 억		1062919	N	N	18	N	00	N
107	20230712	150124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17490	-190	5	-1.07	294191010	16658	121.44	17680	17850	17480	22950	12380	17680	17660.64	6.57	0	-194	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2829	3.66	0.27	12	0.10	4778.00	65559.00	26300	20230313	-33.50	11900	20221012	46.97	26300	-33.50	20230313	15300	14.31	20230102	26300	-33.50	20230313	11900	46.97	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
108	20230712	140123	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17490	-190	5	-1.07	274316550	15522	113.16	17680	17850	17480	22950	12380	17680	17672.76	6.57	0	360	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2829	3.66	0.27	12	0.10	4778.00	65559.00	26300	20230313	-33.50	11900	20221012	46.97	26300	-33.50	20230313	15300	14.31	20230102	26300	-33.50	20230313	11900	46.97	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
109	20230712	130124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17640	-40	5	-0.23	229318730	12959	94.47	17680	17850	17570	22950	12380	17680	17695.71	6.57	0	850	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2854	3.69	0.27	12	0.08	4778.00	65559.00	26300	20230313	-32.93	11900	20221012	48.24	26300	-32.93	20230313	15300	15.29	20230102	26300	-32.93	20230313	11900	48.24	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
110	20230712	120124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17670	-10	5	-0.06	210980010	11920	86.90	17680	17850	17570	22950	12380	17680	17699.67	6.57	0	949	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2858	3.70	0.27	12	0.07	4778.00	65559.00	26300	20230313	-32.81	11900	20221012	48.49	26300	-32.81	20230313	15300	15.49	20230102	26300	-32.81	20230313	11900	48.49	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
111	20230712	110124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17610	-70	5	-0.40	59585680	3370	24.57	17680	17840	17570	22950	12380	17680	17681.21	6.57	0	-7	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2849	3.69	0.27	12	0.02	4778.00	65559.00	26300	20230313	-33.04	11900	20221012	47.98	26300	-33.04	20230313	15300	15.10	20230102	26300	-33.04	20230313	11900	47.98	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
112	20230712	100124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17720	40	2	0.23	30268860	1706	12.44	17680	17840	17580	22950	12380	17680	17742.59	6.57	0	52	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2866	3.71	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
113	20230712	090124	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	17680	0	3	0.00	1714960	97	0.71	17680	17680	17680	22950	12380	17680	17680.00	6.57	0	1	18326	18002	17776	17452	17226	17890	17340	185	5285	1000	12720	10	1	16176380	2860	3.70	0.27	12	0.00	4778.00	65559.00	26300	20230313	-32.78	11900	20221012	48.57	26300	-32.78	20230313	15300	15.56	20230102	26300	-32.78	20230313	11900	48.57	20221012	0.26	N	001940	1000	184 억		1062919	N	N	9	N	00	N
114	20230711	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17680	-320	5	-1.78	242595040	13713	145.74	18100	18100	17550	23400	12600	18000	17690.90	6.59	0	-2172	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2860	3.70	0.27	12	0.08	4778.00	65559.00	26300	20230313	-32.78	11900	20221012	48.57	26300	-32.78	20230313	15300	15.56	20230102	26300	-32.78	20230313	11900	48.57	20221012	0.24	N	001940	1000	184 억		1065292	N	N	9	N	00	N
115	20230711	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17650	-350	5	-1.94	239928930	13562	144.14	18100	18100	17550	23400	12600	18000	17691.26	6.59	0	-2085	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2855	3.69	0.27	12	0.08	4778.00	65559.00	26300	20230313	-32.89	11900	20221012	48.32	26300	-32.89	20230313	15300	15.36	20230102	26300	-32.89	20230313	11900	48.32	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
116	20230711	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17680	-320	5	-1.78	161455620	9103	96.75	18100	18100	17600	23400	12600	18000	17736.53	6.59	0	-2164	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2860	3.70	0.27	12	0.06	4778.00	65559.00	26300	20230313	-32.78	11900	20221012	48.57	26300	-32.78	20230313	15300	15.56	20230102	26300	-32.78	20230313	11900	48.57	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
117	20230711	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17630	-370	5	-2.06	131111040	7387	78.51	18100	18100	17600	23400	12600	18000	17748.89	6.59	0	-1639	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2852	3.69	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.97	11900	20221012	48.15	26300	-32.97	20230313	15300	15.23	20230102	26300	-32.97	20230313	11900	48.15	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
118	20230711	120123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17690	-310	5	-1.72	110885450	6240	66.32	18100	18100	17660	23400	12600	18000	17770.10	6.59	0	-1368	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2862	3.70	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.74	11900	20221012	48.66	26300	-32.74	20230313	15300	15.62	20230102	26300	-32.74	20230313	11900	48.66	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
119	20230711	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17730	-270	5	-1.50	74347920	4179	44.41	18100	18100	17710	23400	12600	18000	17790.84	6.59	0	-947	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2868	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.59	11900	20221012	48.99	26300	-32.59	20230313	15300	15.88	20230102	26300	-32.59	20230313	11900	48.99	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
120	20230711	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17790	-210	5	-1.17	23498210	1314	13.97	18100	18100	17780	23400	12600	18000	17882.96	6.59	0	-748	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2878	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.36	11900	20221012	49.50	26300	-32.36	20230313	15300	16.27	20230102	26300	-32.36	20230313	11900	49.50	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
121	20230711	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17950	-50	5	-0.28	4231280	235	2.50	18100	18100	17950	23400	12600	18000	18005.45	6.59	0	-216	18620	18310	18050	17740	17480	18180	17610	185	5400	1000	12960	10	1	16176380	2904	3.76	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.75	11900	20221012	50.84	26300	-31.75	20230313	15300	17.32	20230102	26300	-31.75	20230313	11900	50.84	20221012	0.24	N	001940	1000	184 억		1065292	N	N	2	N	00	N
122	20230710	160123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-450	5	-2.44	167564000	9339	67.80	18260	18360	17790	23950	12920	18450	17942.38	6.60	0	-2895	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2912	3.77	0.27	12	0.06	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
123	20230710	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17820	-630	5	-3.41	140875940	7843	56.94	18260	18360	17820	23950	12920	18450	17962.00	6.60	0	-2314	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2883	3.73	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.24	11900	20221012	49.75	26300	-32.24	20230313	15300	16.47	20230102	26300	-32.24	20230313	11900	49.75	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
124	20230710	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-580	5	-3.14	122734070	6828	49.57	18260	18360	17830	23950	12920	18450	17975.11	6.60	0	-1639	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2891	3.74	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
125	20230710	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-580	5	-3.14	105692910	5873	42.64	18260	18360	17840	23950	12920	18450	17996.41	6.60	0	-1321	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2891	3.74	0.27	12	0.04	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
126	20230710	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-540	5	-2.93	96008140	5331	38.70	18260	18360	17840	23950	12920	18450	18009.41	6.60	0	-957	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2897	3.75	0.27	12	0.03	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
127	20230710	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-510	5	-2.76	70983190	3932	28.54	18260	18360	17930	23950	12920	18450	18052.69	6.60	0	-685	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2902	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
128	20230710	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18170	-280	5	-1.52	25349460	1399	10.16	18260	18360	18020	23950	12920	18450	18119.70	6.60	0	-228	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2939	3.80	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.91	11900	20221012	52.69	26300	-30.91	20230313	15300	18.76	20230102	26300	-30.91	20230313	11900	52.69	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
129	20230710	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18260	-190	5	-1.03	1133020	62	0.45	18260	18360	18260	23950	12920	18450	18274.52	6.60	0	-9	18843	18646	18253	18056	17663	18745	18155	185	5515	1000	13280	10	1	16176380	2954	3.82	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.57	11900	20221012	53.45	26300	-30.57	20230313	15300	19.35	20230102	26300	-30.57	20230313	11900	53.45	20221012	0.22	N	001940	1000	184 억		1068224	N	N	2	N	00	N
130	20230707	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18450	130	2	0.71	249166990	13773	40.67	18190	18450	17860	23800	12830	18320	18089.59	6.62	0	-995	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2985	3.86	0.28	12	0.09	4778.00	65559.00	26300	20230313	-29.85	11900	20221012	55.04	26300	-29.85	20230313	15300	20.59	20230102	26300	-29.85	20230313	11900	55.04	20221012	0.22	N	001940	1000	184 억		1070815	N	N	2	N	00	N
131	20230707	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18020	-300	5	-1.64	197564260	10929	32.27	18190	18450	17860	23800	12830	18320	18077.07	6.62	0	-1396	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2915	3.77	0.27	12	0.07	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
132	20230707	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18090	-230	5	-1.26	191777820	10609	31.33	18190	18450	17860	23800	12830	18320	18076.90	6.62	0	-1412	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2926	3.79	0.28	12	0.07	4778.00	65559.00	26300	20230313	-31.22	11900	20221012	52.02	26300	-31.22	20230313	15300	18.24	20230102	26300	-31.22	20230313	11900	52.02	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
133	20230707	130123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18110	-210	5	-1.15	183589880	10156	29.99	18190	18450	17860	23800	12830	18320	18076.99	6.62	0	-1411	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2930	3.79	0.28	12	0.06	4778.00	65559.00	26300	20230313	-31.14	11900	20221012	52.18	26300	-31.14	20230313	15300	18.37	20230102	26300	-31.14	20230313	11900	52.18	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
134	20230707	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18140	-180	5	-0.98	175643190	9718	28.70	18190	18450	17860	23800	12830	18320	18074.01	6.62	0	-1502	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2934	3.80	0.28	12	0.06	4778.00	65559.00	26300	20230313	-31.03	11900	20221012	52.44	26300	-31.03	20230313	15300	18.56	20230102	26300	-31.03	20230313	11900	52.44	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
135	20230707	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17880	-440	5	-2.40	72587950	4042	11.94	18190	18190	17860	23800	12830	18320	17958.42	6.62	0	-1153	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2892	3.74	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.02	11900	20221012	50.25	26300	-32.02	20230313	15300	16.86	20230102	26300	-32.02	20230313	11900	50.25	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
136	20230707	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17920	-400	5	-2.18	50146530	2789	8.24	18190	18190	17860	23800	12830	18320	17980.11	6.62	0	-756	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2899	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.86	11900	20221012	50.59	26300	-31.86	20230313	15300	17.12	20230102	26300	-31.86	20230313	11900	50.59	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
137	20230707	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18000	-320	5	-1.75	3771040	209	0.62	18190	18190	18000	23800	12830	18320	18043.25	6.62	0	13	19153	18736	18183	17766	17213	18945	17975	185	5485	1000	13190	10	1	16176380	2912	3.77	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.56	11900	20221012	51.26	26300	-31.56	20230313	15300	17.65	20230102	26300	-31.56	20230313	11900	51.26	20221012	0.22	N	001940	1000	184 억		1070815	N	N	5	N	00	N
138	20230706	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18320	420	2	2.35	610259430	33854	404.71	17930	18600	17630	23250	12530	17900	18026.21	6.62	0	-874	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2964	3.83	0.28	12	0.21	4778.00	65559.00	26300	20230313	-30.34	11900	20221012	53.95	26300	-30.34	20230313	15300	19.74	20230102	26300	-30.34	20230313	11900	53.95	20221012	0.22	N	001940	1000	184 억		1070957	N	N	5	N	00	N
139	20230706	150123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	70	2	0.39	594429190	32989	394.37	17930	18600	17630	23250	12530	17900	18019.01	6.62	0	-1214	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2907	3.76	0.27	12	0.20	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
140	20230706	140123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17990	90	2	0.50	551389700	30603	365.85	17930	18600	17630	23250	12530	17900	18017.50	6.62	0	-2111	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2910	3.77	0.27	12	0.19	4778.00	65559.00	26300	20230313	-31.60	11900	20221012	51.18	26300	-31.60	20230313	15300	17.58	20230102	26300	-31.60	20230313	11900	51.18	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
141	20230706	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17700	-200	5	-1.12	132785270	7488	89.52	17930	17930	17690	23250	12530	17900	17733.08	6.62	0	-2547	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2863	3.70	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.70	11900	20221012	48.74	26300	-32.70	20230313	15300	15.69	20230102	26300	-32.70	20230313	11900	48.74	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
142	20230706	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17730	-170	5	-0.95	93327120	5261	62.89	17930	17930	17690	23250	12530	17900	17739.43	6.62	0	-1752	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2868	3.71	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.59	11900	20221012	48.99	26300	-32.59	20230313	15300	15.88	20230102	26300	-32.59	20230313	11900	48.99	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
143	20230706	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17720	-180	5	-1.01	49381480	2784	33.28	17930	17930	17690	23250	12530	17900	17737.60	6.62	0	-870	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2866	3.71	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.62	11900	20221012	48.91	26300	-32.62	20230313	15300	15.82	20230102	26300	-32.62	20230313	11900	48.91	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
144	20230706	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17760	-140	5	-0.78	24518620	1381	16.51	17930	17930	17690	23250	12530	17900	17754.25	6.62	0	-673	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2873	3.72	0.27	12	0.01	4778.00	65559.00	26300	20230313	-32.47	11900	20221012	49.24	26300	-32.47	20230313	15300	16.08	20230102	26300	-32.47	20230313	11900	49.24	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
145	20230706	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17890	-10	5	-0.06	412200	23	0.27	17930	17930	17890	23250	12530	17900	17921.74	6.62	0	-1	18340	18120	17960	17740	17580	18040	17660	185	5360	1000	12880	10	1	16176380	2894	3.74	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.98	11900	20221012	50.34	26300	-31.98	20230313	15300	16.93	20230102	26300	-31.98	20230313	11900	50.34	20221012	0.22	N	001940	1000	184 억		1070957	N	N	7	N	00	N
146	20230705	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	-140	5	-0.78	149857740	8365	109.08	18140	18180	17800	23450	12630	18040	17914.87	6.62	0	-479	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2896	3.75	0.27	12	0.05	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.22	N	001940	1000	184 억		1071301	N	N	7	N	00	N
147	20230705	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-130	5	-0.72	142813320	7971	103.94	18140	18180	17800	23450	12630	18040	17916.61	6.62	0	-440	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2897	3.75	0.27	12	0.05	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
148	20230705	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	-210	5	-1.16	138265110	7716	100.61	18140	18180	17800	23450	12630	18040	17919.27	6.62	0	-332	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2884	3.73	0.27	12	0.05	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
149	20230705	130122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17910	-130	5	-0.72	118275950	6595	86.00	18140	18180	17800	23450	12630	18040	17934.18	6.62	0	-424	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2897	3.75	0.27	12	0.04	4778.00	65559.00	26300	20230313	-31.90	11900	20221012	50.50	26300	-31.90	20230313	15300	17.06	20230102	26300	-31.90	20230313	11900	50.50	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
150	20230705	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-70	5	-0.39	35263390	1961	25.57	18140	18180	17910	23450	12630	18040	17982.35	6.62	0	-369	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2907	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
151	20230705	110122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17970	-70	5	-0.39	21662100	1204	15.70	18140	18180	17910	23450	12630	18040	17991.78	6.62	0	-360	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2907	3.76	0.27	12	0.01	4778.00	65559.00	26300	20230313	-31.67	11900	20221012	51.01	26300	-31.67	20230313	15300	17.45	20230102	26300	-31.67	20230313	11900	51.01	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
152	20230705	100122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17940	-100	5	-0.55	12133260	673	8.78	18140	18180	17940	23450	12630	18040	18028.62	6.62	0	-247	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2902	3.75	0.27	12	0.00	4778.00	65559.00	26300	20230313	-31.79	11900	20221012	50.76	26300	-31.79	20230313	15300	17.25	20230102	26300	-31.79	20230313	11900	50.76	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
153	20230705	090122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	0	3	0.00	4223480	233	3.04	18140	18180	18040	23450	12630	18040	18126.52	6.62	0	7	18386	18212	18006	17832	17626	18300	17920	185	5410	1000	12980	10	1	16176380	2918	3.78	0.28	12	0.00	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.22	N	001940	1000	184 억		1071301	N	N	28	N	00	N
154	20230704	160122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18040	20	2	0.11	137189910	7669	61.28	18020	18180	17800	23400	12620	18020	17888.75	6.63	0	-1838	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2918	3.78	0.28	12	0.05	4778.00	65559.00	26300	20230313	-31.41	11900	20221012	51.60	26300	-31.41	20230313	15300	17.91	20230102	26300	-31.41	20230313	11900	51.60	20221012	0.22	N	001940	1000	184 억		1073176	N	N	28	N	00	N
155	20230704	150122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18030	10	2	0.06	132250390	7395	59.09	18020	18180	17800	23400	12620	18020	17883.76	6.63	0	-1716	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2917	3.77	0.28	12	0.05	4778.00	65559.00	26300	20230313	-31.44	11900	20221012	51.51	26300	-31.44	20230313	15300	17.84	20230102	26300	-31.44	20230313	11900	51.51	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
156	20230704	140122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17830	-190	5	-1.05	90086530	5040	40.27	18020	18180	17800	23400	12620	18020	17874.31	6.63	0	-1540	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2884	3.73	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.21	11900	20221012	49.83	26300	-32.21	20230313	15300	16.54	20230102	26300	-32.21	20230313	11900	49.83	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
157	20230704	130121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17860	-160	5	-0.89	77949930	4359	34.83	18020	18180	17820	23400	12620	18020	17882.53	6.63	0	-1379	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2889	3.74	0.27	12	0.03	4778.00	65559.00	26300	20230313	-32.09	11900	20221012	50.08	26300	-32.09	20230313	15300	16.73	20230102	26300	-32.09	20230313	11900	50.08	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
158	20230704	120122	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-150	5	-0.83	64627370	3613	28.87	18020	18180	17820	23400	12620	18020	17887.45	6.63	0	-982	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2891	3.74	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
159	20230704	110121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17900	-120	5	-0.67	62677330	3504	28.00	18020	18180	17820	23400	12620	18020	17887.37	6.63	0	-972	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2896	3.75	0.27	12	0.02	4778.00	65559.00	26300	20230313	-31.94	11900	20221012	50.42	26300	-31.94	20230313	15300	16.99	20230102	26300	-31.94	20230313	11900	50.42	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
160	20230704	100121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	17870	-150	5	-0.83	47914180	2679	21.41	18020	18180	17820	23400	12620	18020	17885.10	6.63	0	-952	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2891	3.74	0.27	12	0.02	4778.00	65559.00	26300	20230313	-32.05	11900	20221012	50.17	26300	-32.05	20230313	15300	16.80	20230102	26300	-32.05	20230313	11900	50.17	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
161	20230704	090121	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18180	160	2	0.89	90740	5	0.04	18020	18180	18020	23400	12620	18020	18148.00	6.63	0	3	18660	18340	18180	17860	17700	18260	17780	185	5390	1000	12970	10	1	16176380	2941	3.80	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.87	11900	20221012	52.77	26300	-30.87	20230313	15300	18.82	20230102	26300	-30.87	20230313	11900	52.77	20221012	0.22	N	001940	1000	184 억		1073176	N	N	79	N	00	N
162	20230703	160120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18020	-270	5	-1.48	227895080	12514	155.69	18500	18500	18020	23750	12810	18290	18211.21	6.64	0	-2567	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2915	3.77	0.27	12	0.08	4778.00	65559.00	26300	20230313	-31.48	11900	20221012	51.43	26300	-31.48	20230313	15300	17.78	20230102	26300	-31.48	20230313	11900	51.43	20221012	0.22	N	001940	1000	184 억		1074125	N	N	79	N	00	N
163	20230703	150121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18050	-240	5	-1.31	204573760	11222	139.61	18500	18500	18020	23750	12810	18290	18229.71	6.64	0	-1578	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2920	3.78	0.28	12	0.07	4778.00	65559.00	26300	20230313	-31.37	11900	20221012	51.68	26300	-31.37	20230313	15300	17.97	20230102	26300	-31.37	20230313	11900	51.68	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
164	20230703	140122	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18110	-180	5	-0.98	175264850	9598	119.41	18500	18500	18080	23750	12810	18290	18260.56	6.64	0	-840	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2930	3.79	0.28	12	0.06	4778.00	65559.00	26300	20230313	-31.14	11900	20221012	52.18	26300	-31.14	20230313	15300	18.37	20230102	26300	-31.14	20230313	11900	52.18	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
165	20230703	130121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18300	10	2	0.05	109737810	5993	74.56	18500	18500	18220	23750	12810	18290	18311.00	6.64	0	-276	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2960	3.83	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
166	20230703	120120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18290	0	3	0.00	105439360	5758	71.63	18500	18500	18220	23750	12810	18290	18311.80	6.64	0	-128	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2959	3.83	0.28	12	0.04	4778.00	65559.00	26300	20230313	-30.46	11900	20221012	53.70	26300	-30.46	20230313	15300	19.54	20230102	26300	-30.46	20230313	11900	53.70	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
167	20230703	110122	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18300	10	2	0.05	87723470	4789	59.58	18500	18500	18240	23750	12810	18290	18317.70	6.64	0	-255	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2960	3.83	0.28	12	0.03	4778.00	65559.00	26300	20230313	-30.42	11900	20221012	53.78	26300	-30.42	20230313	15300	19.61	20230102	26300	-30.42	20230313	11900	53.78	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
168	20230703	100121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18330	40	2	0.22	40409220	2203	27.41	18500	18500	18240	23750	12810	18290	18342.81	6.64	0	-389	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2965	3.84	0.28	12	0.01	4778.00	65559.00	26300	20230313	-30.30	11900	20221012	54.03	26300	-30.30	20230313	15300	19.80	20230102	26300	-30.30	20230313	11900	54.03	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N
169	20230703	090121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	18360	70	2	0.38	1017080	55	0.68	18500	18500	18360	23750	12810	18290	18492.36	6.64	0	-23	19130	18710	18270	17850	17410	18920	18060	185	5470	1000	13160	10	1	16176380	2970	3.84	0.28	12	0.00	4778.00	65559.00	26300	20230313	-30.19	11900	20221012	54.29	26300	-30.19	20230313	15300	20.00	20230102	26300	-30.19	20230313	11900	54.29	20221012	0.22	N	001940	1000	184 억		1074125	N	N	739	N	00	N