KissMeData/008260/price/prices-20240701.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	20240731	160236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	70	2	1.65	4125575865	909506	979.87	4255	4930	4250	5530	2980	4255	4536.40	0.00	0	-28723	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1237	2.46	0.53	12	3.18	1756.00	8188.00	7490	20230725	-42.26	4030	20240710	7.32	6570	-34.17	20240105	4030	7.32	20240710	6800	-36.40	20230920	4030	7.32	20240710	1.90	N	008260	500	143 억		0	N	N	34	N	00	N
3	20240731	150238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	55	2	1.29	4059222790	894130	963.30	4255	4930	4250	5530	2980	4255	4539.86	0.00	0	-28513	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1233	2.45	0.53	12	3.13	1756.00	8188.00	7490	20230725	-42.46	4030	20240710	6.95	6570	-34.40	20240105	4030	6.95	20240710	6800	-36.62	20230920	4030	6.95	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
4	20240731	140238	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	65	2	1.53	3991165835	878371	946.33	4255	4930	4250	5530	2980	4255	4543.83	0.00	0	-27408	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1236	2.46	0.53	12	3.07	1756.00	8188.00	7490	20230725	-42.32	4030	20240710	7.20	6570	-34.25	20240105	4030	7.20	20240710	6800	-36.47	20230920	4030	7.20	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
5	20240731	130237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	80	2	1.88	3911203990	859904	926.43	4255	4930	4250	5530	2980	4255	4548.42	0.00	0	-32919	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1240	2.47	0.53	12	3.01	1756.00	8188.00	7490	20230725	-42.12	4030	20240710	7.57	6570	-34.02	20240105	4030	7.57	20240710	6800	-36.25	20230920	4030	7.57	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
6	20240731	120237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	135	2	3.17	3834166255	842196	907.35	4255	4930	4250	5530	2980	4255	4552.58	0.00	0	-34384	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1256	2.50	0.54	12	2.94	1756.00	8188.00	7490	20230725	-41.39	4030	20240710	8.93	6570	-33.18	20240105	4030	8.93	20240710	6800	-35.44	20230920	4030	8.93	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
7	20240731	110236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	45	2	1.06	3513245535	768364	827.81	4255	4930	4250	5530	2980	4255	4572.37	0.00	0	-59867	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1230	2.45	0.53	12	2.69	1756.00	8188.00	7490	20230725	-42.59	4030	20240710	6.70	6570	-34.55	20240105	4030	6.70	20240710	6800	-36.76	20230920	4030	6.70	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
8	20240731	100235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4265	10	2	0.24	53900375	12661	13.64	4255	4265	4250	5530	2980	4255	4257.20	0.00	0	286	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1220	2.43	0.52	12	0.04	1756.00	8188.00	7490	20230725	-43.06	4030	20240710	5.83	6570	-35.08	20240105	4030	5.83	20240710	6800	-37.28	20230920	4030	5.83	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
9	20240731	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4255	0	3	0.00	646760	152	0.16	4255	4255	4255	5530	2980	4255	4255.00	0.00	0	-131	4395	4325	4285	4215	4175	4305	4195	143	1275	500	2970	5	1	28600117	1217	2.42	0.52	12	0.00	1756.00	8188.00	7490	20230725	-43.19	4030	20240710	5.58	6570	-35.24	20240105	4030	5.58	20240710	6800	-37.43	20230920	4030	5.58	20240710	1.90	N	008260	500	143 억		0	N	N	317	N	00	N
10	20240730	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4255	-100	5	-2.30	394746735	92540	113.14	4350	4355	4245	5660	3050	4355	4265.39	0.00	0	18976	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1217	2.42	0.52	12	0.32	1756.00	8188.00	7490	20230725	-43.19	4030	20240710	5.58	6570	-35.24	20240105	4030	5.58	20240710	6800	-37.43	20230920	4030	5.58	20240710	1.88	N	008260	500	143 억		0	N	N	317	N	00	N
11	20240730	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4250	-105	5	-2.41	374437165	87767	107.30	4350	4355	4245	5660	3050	4355	4265.94	0.00	0	20541	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1216	2.42	0.52	12	0.31	1756.00	8188.00	7490	20230725	-43.26	4030	20240710	5.46	6570	-35.31	20240105	4030	5.46	20240710	6800	-37.50	20230920	4030	5.46	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
12	20240730	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4265	-90	5	-2.07	342077435	80163	98.01	4350	4355	4245	5660	3050	4355	4266.92	0.00	0	20541	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1220	2.43	0.52	12	0.28	1756.00	8188.00	7490	20230725	-43.06	4030	20240710	5.83	6570	-35.08	20240105	4030	5.83	20240710	6800	-37.28	20230920	4030	5.83	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
13	20240730	130234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4265	-90	5	-2.07	287230405	67268	82.24	4350	4355	4245	5660	3050	4355	4269.54	0.00	0	22601	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1220	2.43	0.52	12	0.24	1756.00	8188.00	7490	20230725	-43.06	4030	20240710	5.83	6570	-35.08	20240105	4030	5.83	20240710	6800	-37.28	20230920	4030	5.83	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
14	20240730	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4280	-75	5	-1.72	270197595	63281	77.37	4350	4355	4245	5660	3050	4355	4269.38	0.00	0	22635	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1224	2.44	0.52	12	0.22	1756.00	8188.00	7490	20230725	-42.86	4030	20240710	6.20	6570	-34.86	20240105	4030	6.20	20240710	6800	-37.06	20230920	4030	6.20	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
15	20240730	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4270	-85	5	-1.95	138209870	32275	39.46	4350	4355	4245	5660	3050	4355	4281.53	0.00	0	2276	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1221	2.43	0.52	12	0.11	1756.00	8188.00	7490	20230725	-42.99	4030	20240710	5.96	6570	-35.01	20240105	4030	5.96	20240710	6800	-37.21	20230920	4030	5.96	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
16	20240730	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4265	-90	5	-2.07	40671225	9470	11.58	4350	4355	4265	5660	3050	4355	4292.65	0.00	0	-2038	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1220	2.43	0.52	12	0.03	1756.00	8188.00	7490	20230725	-43.06	4030	20240710	5.83	6570	-35.08	20240105	4030	5.83	20240710	6800	-37.28	20230920	4030	5.83	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
17	20240730	090234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-5	5	-0.11	4073190	936	1.14	4350	4350	4350	5660	3050	4355	4350.00	0.00	0	-281	4525	4440	4370	4285	4215	4405	4250	143	1305	500	3040	5	1	28600117	1244	2.48	0.53	12	0.00	1756.00	8188.00	7490	20230725	-41.92	4030	20240710	7.94	6570	-33.79	20240105	4030	7.94	20240710	6800	-36.03	20230920	4030	7.94	20240710	1.88	N	008260	500	143 억		0	N	N	0	N	00	N
18	20240729	160234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4355	-100	5	-2.24	352064370	80945	134.51	4455	4455	4300	5790	3120	4455	4349.17	0.00	0	-14576	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1246	2.48	0.53	12	0.28	1756.00	8188.00	7490	20230725	-41.86	4030	20240710	8.06	6570	-33.71	20240105	4030	8.06	20240710	6800	-35.96	20230920	4030	8.06	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
19	20240729	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	-130	5	-2.92	334073515	76800	127.63	4455	4455	4300	5790	3120	4455	4349.64	0.00	0	-14553	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1237	2.46	0.53	12	0.27	1756.00	8188.00	7490	20230725	-42.26	4030	20240710	7.32	6570	-34.17	20240105	4030	7.32	20240710	6800	-36.40	20230920	4030	7.32	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
20	20240729	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	-145	5	-3.25	302109840	69400	115.33	4455	4455	4300	5790	3120	4455	4352.87	0.00	0	-13822	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1233	2.45	0.53	12	0.24	1756.00	8188.00	7490	20230725	-42.46	4030	20240710	6.95	6570	-34.40	20240105	4030	6.95	20240710	6800	-36.62	20230920	4030	6.95	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
21	20240729	130236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	-130	5	-2.92	263908930	60562	100.64	4455	4455	4300	5790	3120	4455	4357.34	0.00	0	-13822	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1237	2.46	0.53	12	0.21	1756.00	8188.00	7490	20230725	-42.26	4030	20240710	7.32	6570	-34.17	20240105	4030	7.32	20240710	6800	-36.40	20230920	4030	7.32	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
22	20240729	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	-135	5	-3.03	255608600	58640	97.45	4455	4455	4300	5790	3120	4455	4358.62	0.00	0	-13822	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1236	2.46	0.53	12	0.21	1756.00	8188.00	7490	20230725	-42.32	4030	20240710	7.20	6570	-34.25	20240105	4030	7.20	20240710	6800	-36.47	20230920	4030	7.20	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
23	20240729	110234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4325	-130	5	-2.92	230432150	52803	87.75	4455	4455	4315	5790	3120	4455	4363.65	0.00	0	-10289	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1237	2.46	0.53	12	0.18	1756.00	8188.00	7490	20230725	-42.26	4030	20240710	7.32	6570	-34.17	20240105	4030	7.32	20240710	6800	-36.40	20230920	4030	7.32	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
24	20240729	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-105	5	-2.36	160725525	36710	61.00	4455	4455	4345	5790	3120	4455	4377.83	0.00	0	-4920	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1244	2.48	0.53	12	0.13	1756.00	8188.00	7490	20230725	-41.92	4030	20240710	7.94	6570	-33.79	20240105	4030	7.94	20240710	6800	-36.03	20230920	4030	7.94	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
25	20240729	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	-55	5	-1.23	11331435	2558	4.25	4455	4455	4400	5790	3120	4455	4427.67	0.00	0	-918	4595	4525	4450	4380	4305	4487	4342	143	1335	500	3110	5	1	28600117	1258	2.51	0.54	12	0.01	1756.00	8188.00	7490	20230725	-41.26	4030	20240710	9.18	6570	-33.03	20240105	4030	9.18	20240710	6800	-35.29	20230920	4030	9.18	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
26	20240726	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4455	-60	5	-1.33	264693760	59882	40.34	4520	4520	4375	5860	3165	4515	4419.46	0.00	0	-20257	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1274	2.54	0.54	12	0.21	1756.00	8188.00	7490	20230725	-40.52	4030	20240710	10.55	6570	-32.19	20240105	4030	10.55	20240710	6970	-36.08	20230726	4030	10.55	20240710	1.95	N	008260	500	143 억		0	N	N	2	N	00	N
27	20240726	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	-115	5	-2.55	248704420	56279	37.92	4520	4520	4375	5860	3165	4515	4418.27	0.00	0	-18931	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1258	2.51	0.54	12	0.20	1756.00	8188.00	7490	20230725	-41.26	4030	20240710	9.18	6570	-33.03	20240105	4030	9.18	20240710	6970	-36.87	20230726	4030	9.18	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
28	20240726	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-105	5	-2.33	223668385	50590	34.08	4520	4520	4375	5860	3165	4515	4420.26	0.00	0	-14539	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1261	2.51	0.54	12	0.18	1756.00	8188.00	7490	20230725	-41.12	4030	20240710	9.43	6570	-32.88	20240105	4030	9.43	20240710	6970	-36.73	20230726	4030	9.43	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
29	20240726	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-105	5	-2.33	218508055	49417	33.29	4520	4520	4375	5860	3165	4515	4420.76	0.00	0	-14236	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1261	2.51	0.54	12	0.17	1756.00	8188.00	7490	20230725	-41.12	4030	20240710	9.43	6570	-32.88	20240105	4030	9.43	20240710	6970	-36.73	20230726	4030	9.43	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
30	20240726	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	-95	5	-2.10	184395635	41678	28.08	4520	4520	4375	5860	3165	4515	4423.19	0.00	0	-10400	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1264	2.52	0.54	12	0.15	1756.00	8188.00	7490	20230725	-40.99	4030	20240710	9.68	6570	-32.72	20240105	4030	9.68	20240710	6970	-36.59	20230726	4030	9.68	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
31	20240726	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4405	-110	5	-2.44	174291450	39383	26.53	4520	4520	4375	5860	3165	4515	4424.40	0.00	0	-9794	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1260	2.51	0.54	12	0.14	1756.00	8188.00	7490	20230725	-41.19	4030	20240710	9.31	6570	-32.95	20240105	4030	9.31	20240710	6970	-36.80	20230726	4030	9.31	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
32	20240726	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-130	5	-2.88	162636175	36738	24.75	4520	4520	4375	5860	3165	4515	4425.70	0.00	0	-8398	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1254	2.50	0.54	12	0.13	1756.00	8188.00	7490	20230725	-41.46	4030	20240710	8.81	6570	-33.26	20240105	4030	8.81	20240710	6970	-37.09	20230726	4030	8.81	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
33	20240726	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	-45	5	-1.00	25626215	5713	3.85	4520	4520	4470	5860	3165	4515	4482.78	0.00	0	2414	4675	4595	4435	4355	4195	4635	4395	143	1345	500	3160	5	1	28600117	1278	2.55	0.55	12	0.02	1756.00	8188.00	7490	20230725	-40.32	4030	20240710	10.92	6570	-31.96	20240105	4030	10.92	20240710	6970	-35.87	20230726	4030	10.92	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
34	20240725	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4515	150	2	3.44	650420885	146940	576.51	4330	4515	4275	5670	3060	4365	4426.38	0.00	0	19124	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1291	2.57	0.55	12	0.51	1756.00	8188.00	7490	20230725	-39.72	4030	20240710	12.03	6570	-31.28	20240105	4030	12.03	20240710	7490	-39.72	20230725	4030	12.03	20240710	1.95	N	008260	500	143 억		0	N	N	1	N	00	N
35	20240725	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	135	2	3.09	563276570	127523	500.33	4330	4515	4275	5670	3060	4365	4417.06	0.00	0	23037	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1287	2.56	0.55	12	0.45	1756.00	8188.00	7490	20230725	-39.92	4030	20240710	11.66	6570	-31.51	20240105	4030	11.66	20240710	7490	-39.92	20230725	4030	11.66	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
36	20240725	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	125	2	2.86	487176000	110602	433.94	4330	4515	4275	5670	3060	4365	4404.77	0.00	0	24138	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1284	2.56	0.55	12	0.39	1756.00	8188.00	7490	20230725	-40.05	4030	20240710	11.41	6570	-31.66	20240105	4030	11.41	20240710	7490	-40.05	20230725	4030	11.41	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
37	20240725	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	120	2	2.75	382427270	87240	342.28	4330	4515	4275	5670	3060	4365	4383.62	0.00	0	20624	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1283	2.55	0.55	12	0.31	1756.00	8188.00	7490	20230725	-40.12	4030	20240710	11.29	6570	-31.74	20240105	4030	11.29	20240710	7490	-40.12	20230725	4030	11.29	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
38	20240725	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	60	2	1.37	299441750	68753	269.75	4330	4465	4275	5670	3060	4365	4355.33	0.00	0	18326	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1266	2.52	0.54	12	0.24	1756.00	8188.00	7490	20230725	-40.92	4030	20240710	9.80	6570	-32.65	20240105	4030	9.80	20240710	7490	-40.92	20230725	4030	9.80	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
39	20240725	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	15	2	0.34	180658285	41691	163.57	4330	4425	4275	5670	3060	4365	4333.27	0.00	0	6051	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1253	2.49	0.53	12	0.15	1756.00	8188.00	7490	20230725	-41.52	4030	20240710	8.68	6570	-33.33	20240105	4030	8.68	20240710	7490	-41.52	20230725	4030	8.68	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
40	20240725	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	-45	5	-1.03	93746225	21742	85.30	4330	4365	4275	5670	3060	4365	4311.76	0.00	0	-1768	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1236	2.46	0.53	12	0.08	1756.00	8188.00	7490	20230725	-42.32	4030	20240710	7.20	6570	-34.25	20240105	4030	7.20	20240710	7490	-42.32	20230725	4030	7.20	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
41	20240725	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	-55	5	-1.26	4620960	1069	4.19	4330	4330	4310	5670	3060	4365	4322.69	0.00	0	-835	4458	4411	4338	4291	4218	4375	4255	143	1305	500	3050	5	1	28600117	1233	2.45	0.53	12	0.00	1756.00	8188.00	7490	20230725	-42.46	4030	20240710	6.95	6570	-34.40	20240105	4030	6.95	20240710	7490	-42.46	20230725	4030	6.95	20240710	1.95	N	008260	500	143 억		0	N	N	3	N	00	N
42	20240724	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4365	5	2	0.11	110082020	25482	101.37	4385	4385	4265	5660	3055	4360	4319.98	0.00	0	-7250	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1248	2.49	0.53	12	0.09	1756.00	8188.00	7490	20230725	-41.72	4030	20240710	8.31	6570	-33.56	20240105	4030	8.31	20240710	7490	-41.72	20230725	4030	8.31	20240710	2.01	N	008260	500	143 억		0	N	N	3	N	00	N
43	20240724	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	-40	5	-0.92	101724905	23558	93.71	4385	4385	4265	5660	3055	4360	4318.06	0.00	0	-7316	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1236	2.46	0.53	12	0.08	1756.00	8188.00	7490	20230725	-42.32	4030	20240710	7.20	6570	-34.25	20240105	4030	7.20	20240710	7490	-42.32	20230725	4030	7.20	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
44	20240724	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4310	-50	5	-1.15	79033415	18311	72.84	4385	4385	4265	5660	3055	4360	4316.17	0.00	0	-6192	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1233	2.45	0.53	12	0.06	1756.00	8188.00	7490	20230725	-42.46	4030	20240710	6.95	6570	-34.40	20240105	4030	6.95	20240710	7490	-42.46	20230725	4030	6.95	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
45	20240724	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	-65	5	-1.49	71849035	16637	66.18	4385	4385	4265	5660	3055	4360	4318.63	0.00	0	-6169	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1228	2.45	0.52	12	0.06	1756.00	8188.00	7490	20230725	-42.66	4030	20240710	6.58	6570	-34.63	20240105	4030	6.58	20240710	7490	-42.66	20230725	4030	6.58	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
46	20240724	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	-65	5	-1.49	64346200	14892	59.24	4385	4385	4265	5660	3055	4360	4320.86	0.00	0	-5191	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1228	2.45	0.52	12	0.05	1756.00	8188.00	7490	20230725	-42.66	4030	20240710	6.58	6570	-34.63	20240105	4030	6.58	20240710	7490	-42.66	20230725	4030	6.58	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
47	20240724	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4300	-60	5	-1.38	47674085	11000	43.76	4385	4385	4295	5660	3055	4360	4334.01	0.00	0	-5146	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1230	2.45	0.53	12	0.04	1756.00	8188.00	7490	20230725	-42.59	4030	20240710	6.70	6570	-34.55	20240105	4030	6.70	20240710	7490	-42.59	20230725	4030	6.70	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
48	20240724	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	-30	5	-0.69	22118880	5084	20.22	4385	4385	4325	5660	3055	4360	4350.68	0.00	0	-1655	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1238	2.47	0.53	12	0.02	1756.00	8188.00	7490	20230725	-42.19	4030	20240710	7.44	6570	-34.09	20240105	4030	7.44	20240710	7490	-42.19	20230725	4030	7.44	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
49	20240724	090232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	0	3	0.00	1822980	418	1.66	4385	4385	4360	5660	3055	4360	4361.20	0.00	0	-402	4506	4432	4381	4307	4256	4407	4282	143	1300	500	3050	5	1	28600117	1247	2.48	0.53	12	0.00	1756.00	8188.00	7490	20230725	-41.79	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.01	N	008260	500	143 억		0	N	N	7	N	00	N
50	20240723	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-60	5	-1.36	108879435	24909	34.51	4395	4455	4330	5740	3095	4420	4371.09	0.00	0	-8670	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1247	2.48	0.53	12	0.09	1756.00	8188.00	7490	20230725	-41.79	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.07	N	008260	500	143 억		0	N	N	7	N	00	N
51	20240723	150235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-75	5	-1.70	98407990	22501	31.17	4395	4455	4345	5740	3095	4420	4373.49	0.00	0	-8193	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1243	2.47	0.53	12	0.08	1756.00	8188.00	7490	20230725	-41.99	4030	20240710	7.82	6570	-33.87	20240105	4030	7.82	20240710	7490	-41.99	20230725	4030	7.82	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
52	20240723	140228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-60	5	-1.36	72096685	16464	22.81	4395	4455	4350	5740	3095	4420	4379.05	0.00	0	-5297	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1247	2.48	0.53	12	0.06	1756.00	8188.00	7490	20230725	-41.79	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
53	20240723	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4355	-65	5	-1.47	66986510	15293	21.19	4395	4455	4350	5740	3095	4420	4380.21	0.00	0	-4923	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1246	2.48	0.53	12	0.05	1756.00	8188.00	7490	20230725	-41.86	4030	20240710	8.06	6570	-33.71	20240105	4030	8.06	20240710	7490	-41.86	20230725	4030	8.06	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
54	20240723	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4385	-35	5	-0.79	63244005	14435	20.00	4395	4455	4350	5740	3095	4420	4381.30	0.00	0	-4441	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1254	2.50	0.54	12	0.05	1756.00	8188.00	7490	20230725	-41.46	4030	20240710	8.81	6570	-33.26	20240105	4030	8.81	20240710	7490	-41.46	20230725	4030	8.81	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
55	20240723	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-60	5	-1.36	61914770	14131	19.58	4395	4455	4350	5740	3095	4420	4381.49	0.00	0	-4164	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1247	2.48	0.53	12	0.05	1756.00	8188.00	7490	20230725	-41.79	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
56	20240723	100231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-50	5	-1.13	35791720	8143	11.28	4395	4455	4370	5740	3095	4420	4395.40	0.00	0	-3069	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1250	2.49	0.53	12	0.03	1756.00	8188.00	7490	20230725	-41.66	4030	20240710	8.44	6570	-33.49	20240105	4030	8.44	20240710	7490	-41.66	20230725	4030	8.44	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
57	20240723	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	0	3	0.00	4188785	953	1.32	4395	4420	4395	5740	3095	4420	4395.37	0.00	0	16	4556	4487	4381	4312	4206	4522	4347	143	1320	500	3090	5	1	28600117	1264	2.52	0.54	12	0.00	1756.00	8188.00	7490	20230725	-40.99	4030	20240710	9.68	6570	-32.72	20240105	4030	9.68	20240710	7490	-40.99	20230725	4030	9.68	20240710	2.07	N	008260	500	143 억		0	N	N	0	N	00	N
58	20240722	160228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	10	2	0.23	316067185	72172	148.23	4360	4450	4275	5730	3090	4410	4379.36	0.00	0	-13100	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1264	2.52	0.54	12	0.25	1756.00	8188.00	7490	20230725	-40.99	4030	20240710	9.68	6570	-32.72	20240105	4030	9.68	20240710	7490	-40.99	20230725	4030	9.68	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
59	20240722	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	40	2	0.91	255458790	58484	120.12	4360	4450	4275	5730	3090	4410	4368.01	0.00	0	-12348	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1273	2.53	0.54	12	0.20	1756.00	8188.00	7490	20230725	-40.59	4030	20240710	10.42	6570	-32.27	20240105	4030	10.42	20240710	7490	-40.59	20230725	4030	10.42	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
60	20240722	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	30	2	0.68	183780175	42299	86.88	4360	4440	4275	5730	3090	4410	4344.79	0.00	0	-12469	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1270	2.53	0.54	12	0.15	1756.00	8188.00	7490	20230725	-40.72	4030	20240710	10.17	6570	-32.42	20240105	4030	10.17	20240710	7490	-40.72	20230725	4030	10.17	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
61	20240722	130229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4320	-90	5	-2.04	149168990	34394	70.64	4360	4415	4275	5730	3090	4410	4337.06	0.00	0	-17081	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1236	2.46	0.53	12	0.12	1756.00	8188.00	7490	20230725	-42.32	4030	20240710	7.20	6570	-34.25	20240105	4030	7.20	20240710	7490	-42.32	20230725	4030	7.20	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
62	20240722	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4295	-115	5	-2.61	133279105	30699	63.05	4360	4415	4285	5730	3090	4410	4341.48	0.00	0	-15123	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1228	2.45	0.52	12	0.11	1756.00	8188.00	7490	20230725	-42.66	4030	20240710	6.58	6570	-34.63	20240105	4030	6.58	20240710	7490	-42.66	20230725	4030	6.58	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
63	20240722	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4335	-75	5	-1.70	101277850	23265	47.78	4360	4415	4335	5730	3090	4410	4353.23	0.00	0	-12638	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1240	2.47	0.53	12	0.08	1756.00	8188.00	7490	20230725	-42.12	4030	20240710	7.57	6570	-34.02	20240105	4030	7.57	20240710	7490	-42.12	20230725	4030	7.57	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
64	20240722	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-65	5	-1.47	61546365	14117	28.99	4360	4415	4340	5730	3090	4410	4359.73	0.00	0	-6015	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1243	2.47	0.53	12	0.05	1756.00	8188.00	7490	20230725	-41.99	4030	20240710	7.82	6570	-33.87	20240105	4030	7.82	20240710	7490	-41.99	20230725	4030	7.82	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
65	20240722	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	-15	5	-0.34	5003245	1147	2.36	4360	4410	4360	5730	3090	4410	4362.03	0.00	0	513	4536	4472	4401	4337	4266	4437	4302	143	1320	500	3080	5	1	28600117	1257	2.50	0.54	12	0.00	1756.00	8188.00	7490	20230725	-41.32	4030	20240710	9.06	6570	-33.11	20240105	4030	9.06	20240710	7490	-41.32	20230725	4030	9.06	20240710	2.06	N	008260	500	143 억		0	N	N	0	N	00	N
66	20240719	160227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4410	-50	5	-1.12	212495465	48679	80.06	4445	4465	4330	5790	3125	4460	4361.91	0.00	0	-10215	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1261	2.51	0.54	12	0.17	1756.00	8188.00	7560	20230713	-41.67	4030	20240710	9.43	6570	-32.88	20240105	4030	9.43	20240710	7490	-41.12	20230725	4030	9.43	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
67	20240719	150228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4365	-95	5	-2.13	187557895	43010	70.73	4445	4465	4330	5790	3125	4460	4360.80	0.00	0	-9733	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1248	2.49	0.53	12	0.15	1756.00	8188.00	7560	20230713	-42.26	4030	20240710	8.31	6570	-33.56	20240105	4030	8.31	20240710	7490	-41.72	20230725	4030	8.31	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
68	20240719	140229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4370	-90	5	-2.02	153246065	35127	57.77	4445	4465	4330	5790	3125	4460	4362.63	0.00	0	-8463	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1250	2.49	0.53	12	0.12	1756.00	8188.00	7560	20230713	-42.20	4030	20240710	8.44	6570	-33.49	20240105	4030	8.44	20240710	7490	-41.66	20230725	4030	8.44	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
69	20240719	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4375	-85	5	-1.91	103114240	23614	38.83	4445	4465	4330	5790	3125	4460	4366.66	0.00	0	-7508	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1251	2.49	0.53	12	0.08	1756.00	8188.00	7560	20230713	-42.13	4030	20240710	8.56	6570	-33.41	20240105	4030	8.56	20240710	7490	-41.59	20230725	4030	8.56	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
70	20240719	120226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4365	-95	5	-2.13	102603345	23497	38.64	4445	4465	4330	5790	3125	4460	4366.66	0.00	0	-7496	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1248	2.49	0.53	12	0.08	1756.00	8188.00	7560	20230713	-42.26	4030	20240710	8.31	6570	-33.56	20240105	4030	8.31	20240710	7490	-41.72	20230725	4030	8.31	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
71	20240719	110227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-115	5	-2.58	92687815	21223	34.90	4445	4465	4330	5790	3125	4460	4367.33	0.00	0	-6562	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1243	2.47	0.53	12	0.07	1756.00	8188.00	7560	20230713	-42.53	4030	20240710	7.82	6570	-33.87	20240105	4030	7.82	20240710	7490	-41.99	20230725	4030	7.82	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
72	20240719	100213	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-100	5	-2.24	47987690	10958	18.02	4445	4465	4350	5790	3125	4460	4379.24	0.00	0	-733	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1247	2.48	0.53	12	0.04	1756.00	8188.00	7560	20230713	-42.33	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
73	20240719	090237	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	0	3	0.00	9798545	2219	3.65	4445	4465	4350	5790	3125	4460	4415.75	0.00	0	-105	4576	4517	4461	4402	4346	4490	4375	143	1330	500	3120	5	1	28600117	1276	2.54	0.54	12	0.01	1756.00	8188.00	7560	20230713	-41.01	4030	20240710	10.67	6570	-32.12	20240105	4030	10.67	20240710	7490	-40.45	20230725	4030	10.67	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
74	20240718	160224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-60	5	-1.33	268777375	60329	30.00	4520	4520	4405	5870	3165	4520	4455.19	0.00	0	-12082	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1276	2.54	0.54	12	0.21	1756.00	8188.00	7560	20230713	-41.01	4030	20240710	10.67	6570	-32.12	20240105	4030	10.67	20240710	7490	-40.45	20230725	4030	10.67	20240710	2.06	N	008260	500	143 억		0	N	N	7	N	00	N
75	20240718	150226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-80	5	-1.77	253506340	56896	28.30	4520	4520	4405	5870	3165	4520	4455.61	0.00	0	-10339	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1270	2.53	0.54	12	0.20	1756.00	8188.00	7560	20230713	-41.27	4030	20240710	10.17	6570	-32.42	20240105	4030	10.17	20240710	7490	-40.72	20230725	4030	10.17	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
76	20240718	140224	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4430	-90	5	-1.99	222842030	49961	24.85	4520	4520	4405	5870	3165	4520	4460.32	0.00	0	-6251	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1267	2.52	0.54	12	0.17	1756.00	8188.00	7560	20230713	-41.40	4030	20240710	9.93	6570	-32.57	20240105	4030	9.93	20240710	7490	-40.85	20230725	4030	9.93	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
77	20240718	130225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-75	5	-1.66	215188115	48233	23.99	4520	4520	4405	5870	3165	4520	4461.43	0.00	0	-5729	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1271	2.53	0.54	12	0.17	1756.00	8188.00	7560	20230713	-41.20	4030	20240710	10.30	6570	-32.34	20240105	4030	10.30	20240710	7490	-40.65	20230725	4030	10.30	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
78	20240718	120225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-105	5	-2.32	210319385	47133	23.44	4520	4520	4405	5870	3165	4520	4462.25	0.00	0	-5061	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1263	2.51	0.54	12	0.16	1756.00	8188.00	7560	20230713	-41.60	4030	20240710	9.55	6570	-32.80	20240105	4030	9.55	20240710	7490	-41.05	20230725	4030	9.55	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
79	20240718	110225	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-85	5	-1.88	176821340	39549	19.67	4520	4520	4425	5870	3165	4520	4470.94	0.00	0	-3684	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1268	2.53	0.54	12	0.14	1756.00	8188.00	7560	20230713	-41.34	4030	20240710	10.05	6570	-32.50	20240105	4030	10.05	20240710	7490	-40.79	20230725	4030	10.05	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
80	20240718	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-60	5	-1.33	134719045	30071	14.96	4520	4520	4445	5870	3165	4520	4480.03	0.00	0	-1163	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1276	2.54	0.54	12	0.11	1756.00	8188.00	7560	20230713	-41.01	4030	20240710	10.67	6570	-32.12	20240105	4030	10.67	20240710	7490	-40.45	20230725	4030	10.67	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
81	20240718	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	-15	5	-0.33	8957805	1983	0.99	4520	4520	4505	5870	3165	4520	4517.30	0.00	0	-47	4690	4605	4510	4425	4330	4647	4467	143	1350	500	3160	5	1	28600117	1288	2.57	0.55	12	0.01	1756.00	8188.00	7560	20230713	-40.41	4030	20240710	11.79	6570	-31.43	20240105	4030	11.79	20240710	7490	-39.85	20230725	4030	11.79	20240710	2.06	N	008260	500	143 억		0	N	N	14	N	00	N
82	20240717	160232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4520	80	2	1.80	905125650	200177	270.35	4465	4595	4415	5770	3110	4440	4521.63	0.00	0	-7094	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1293	2.57	0.55	12	0.70	1756.00	8188.00	7700	20230711	-41.30	4030	20240710	12.16	6570	-31.20	20240105	4030	12.16	20240710	7490	-39.65	20230725	4030	12.16	20240710	2.22	N	008260	500	143 억		0	N	N	14	N	00	N
83	20240717	150234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	135	2	3.04	830201690	183770	248.19	4465	4595	4415	5770	3110	4440	4517.61	0.00	0	-2905	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1308	2.61	0.56	12	0.64	1756.00	8188.00	7700	20230711	-40.58	4030	20240710	13.52	6570	-30.37	20240105	4030	13.52	20240710	7490	-38.92	20230725	4030	13.52	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
84	20240717	140234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4560	120	2	2.70	671942855	149089	201.35	4465	4585	4415	5770	3110	4440	4506.99	0.00	0	-1174	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1304	2.60	0.56	12	0.52	1756.00	8188.00	7700	20230711	-40.78	4030	20240710	13.15	6570	-30.59	20240105	4030	13.15	20240710	7490	-39.12	20230725	4030	13.15	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
85	20240717	130234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4540	100	2	2.25	540330690	120228	162.38	4465	4570	4415	5770	3110	4440	4494.22	0.00	0	-3430	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1298	2.59	0.55	12	0.42	1756.00	8188.00	7700	20230711	-41.04	4030	20240710	12.66	6570	-30.90	20240105	4030	12.66	20240710	7490	-39.39	20230725	4030	12.66	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
86	20240717	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	90	2	2.03	390938210	87366	117.99	4465	4530	4415	5770	3110	4440	4474.72	0.00	0	10186	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1296	2.58	0.55	12	0.31	1756.00	8188.00	7700	20230711	-41.17	4030	20240710	12.41	6570	-31.05	20240105	4030	12.41	20240710	7490	-39.52	20230725	4030	12.41	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
87	20240717	110233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4490	50	2	1.13	213134115	47778	64.53	4465	4505	4415	5770	3110	4440	4460.93	0.00	0	3592	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1284	2.56	0.55	12	0.17	1756.00	8188.00	7700	20230711	-41.69	4030	20240710	11.41	6570	-31.66	20240105	4030	11.41	20240710	7490	-40.05	20230725	4030	11.41	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
88	20240717	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	0	3	0.00	104549790	23529	31.78	4465	4480	4415	5770	3110	4440	4443.44	0.00	0	-7943	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1270	2.53	0.54	12	0.08	1756.00	8188.00	7700	20230711	-42.34	4030	20240710	10.17	6570	-32.42	20240105	4030	10.17	20240710	7490	-40.72	20230725	4030	10.17	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
89	20240717	090215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	5	2	0.11	7074775	1587	2.14	4465	4465	4445	5770	3110	4440	4457.96	0.00	0	-1132	4523	4481	4413	4371	4303	4502	4392	143	1330	500	3100	5	1	28600117	1271	2.53	0.54	12	0.01	1756.00	8188.00	7700	20230711	-42.27	4030	20240710	10.30	6570	-32.34	20240105	4030	10.30	20240710	7490	-40.65	20230725	4030	10.30	20240710	2.22	N	008260	500	143 억		0	N	N	12	N	00	N
90	20240716	160233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4440	-5	5	-0.11	325859715	74043	31.13	4395	4455	4345	5770	3115	4445	4400.95	0.00	0	-17585	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1270	2.53	0.54	12	0.26	1756.00	8188.00	7830	20230710	-43.30	4030	20240710	10.17	6570	-32.42	20240105	4030	10.17	20240710	7490	-40.72	20230725	4030	10.17	20240710	2.21	N	008260	500	143 억		0	N	N	12	N	00	N
91	20240716	150236	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	5	2	0.11	281441720	64014	26.91	4395	4455	4345	5770	3115	4445	4396.57	0.00	0	-10535	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1273	2.53	0.54	12	0.22	1756.00	8188.00	7830	20230710	-43.17	4030	20240710	10.42	6570	-32.27	20240105	4030	10.42	20240710	7490	-40.59	20230725	4030	10.42	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
92	20240716	140235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4420	-25	5	-0.56	242440885	55217	23.21	4395	4450	4345	5770	3115	4445	4390.69	0.00	0	-5457	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1264	2.52	0.54	12	0.19	1756.00	8188.00	7830	20230710	-43.55	4030	20240710	9.68	6570	-32.72	20240105	4030	9.68	20240710	7490	-40.99	20230725	4030	9.68	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
93	20240716	130235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4425	-20	5	-0.45	211256585	48161	20.25	4395	4450	4345	5770	3115	4445	4386.47	0.00	0	-3991	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1266	2.52	0.54	12	0.17	1756.00	8188.00	7830	20230710	-43.49	4030	20240710	9.80	6570	-32.65	20240105	4030	9.80	20240710	7490	-40.92	20230725	4030	9.80	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
94	20240716	120235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4415	-30	5	-0.67	178572565	40781	17.14	4395	4435	4345	5770	3115	4445	4378.82	0.00	0	408	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1263	2.51	0.54	12	0.14	1756.00	8188.00	7830	20230710	-43.61	4030	20240710	9.55	6570	-32.80	20240105	4030	9.55	20240710	7490	-41.05	20230725	4030	9.55	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
95	20240716	110235	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	-45	5	-1.01	155034460	35430	14.90	4395	4435	4345	5770	3115	4445	4375.80	0.00	0	508	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1258	2.51	0.54	12	0.12	1756.00	8188.00	7830	20230710	-43.81	4030	20240710	9.18	6570	-33.03	20240105	4030	9.18	20240710	7490	-41.26	20230725	4030	9.18	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
96	20240716	100234	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	-85	5	-1.91	114691705	26174	11.00	4395	4435	4345	5770	3115	4445	4381.89	0.00	0	-4695	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1247	2.48	0.53	12	0.09	1756.00	8188.00	7830	20230710	-44.32	4030	20240710	8.19	6570	-33.64	20240105	4030	8.19	20240710	7490	-41.79	20230725	4030	8.19	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
97	20240716	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4435	-10	5	-0.22	13602680	3093	1.30	4395	4435	4395	5770	3115	4445	4397.89	0.00	0	-199	4665	4555	4350	4240	4035	4610	4295	143	1325	500	3110	5	1	28600117	1268	2.53	0.54	12	0.01	1756.00	8188.00	7830	20230710	-43.36	4030	20240710	10.05	6570	-32.50	20240105	4030	10.05	20240710	7490	-40.79	20230725	4030	10.05	20240710	2.21	N	008260	500	143 억		0	N	N	9	N	00	N
98	20240715	160231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	300	2	7.24	1037437625	237821	435.98	4145	4460	4145	5380	2905	4145	4361.23	0.00	0	65719	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1271	2.53	0.54	12	0.83	1756.00	8188.00	7830	20230710	-43.23	4030	20240710	10.30	6570	-32.34	20240105	4030	10.30	20240710	7490	-40.65	20230725	4030	10.30	20240710	2.13	N	008260	500	143 억		0	N	N	9	N	00	N
99	20240715	150232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4395	250	2	6.03	932037275	214020	392.35	4145	4460	4145	5380	2905	4145	4354.91	0.00	0	67877	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1257	2.50	0.54	12	0.75	1756.00	8188.00	7830	20230710	-43.87	4030	20240710	9.06	6570	-33.11	20240105	4030	9.06	20240710	7490	-41.32	20230725	4030	9.06	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
100	20240715	140232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4380	235	2	5.67	863225260	198309	363.55	4145	4460	4145	5380	2905	4145	4352.93	0.00	0	70086	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1253	2.49	0.53	12	0.69	1756.00	8188.00	7830	20230710	-44.06	4030	20240710	8.68	6570	-33.33	20240105	4030	8.68	20240710	7490	-41.52	20230725	4030	8.68	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
101	20240715	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4390	245	2	5.91	808531795	185797	340.61	4145	4460	4145	5380	2905	4145	4351.69	0.00	0	67552	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1256	2.50	0.54	12	0.65	1756.00	8188.00	7830	20230710	-43.93	4030	20240710	8.93	6570	-33.18	20240105	4030	8.93	20240710	7490	-41.39	20230725	4030	8.93	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
102	20240715	120233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4400	255	2	6.15	666674110	153409	281.24	4145	4460	4145	5380	2905	4145	4345.73	0.00	0	57381	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1258	2.51	0.54	12	0.54	1756.00	8188.00	7830	20230710	-43.81	4030	20240710	9.18	6570	-33.03	20240105	4030	9.18	20240710	7490	-41.26	20230725	4030	9.18	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
103	20240715	110232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4365	220	2	5.31	344430265	80416	147.42	4145	4370	4145	5380	2905	4145	4283.11	0.00	0	30535	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1248	2.49	0.53	12	0.28	1756.00	8188.00	7830	20230710	-44.25	4030	20240710	8.31	6570	-33.56	20240105	4030	8.31	20240710	7490	-41.72	20230725	4030	8.31	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
104	20240715	100233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	185	2	4.46	239723735	56200	103.03	4145	4345	4145	5380	2905	4145	4265.55	0.00	0	24505	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1238	2.47	0.53	12	0.20	1756.00	8188.00	7830	20230710	-44.70	4030	20240710	7.44	6570	-34.09	20240105	4030	7.44	20240710	7490	-42.19	20230725	4030	7.44	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
105	20240715	090233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4165	20	2	0.48	2123920	512	0.94	4145	4165	4145	5380	2905	4145	4148.28	0.00	0	2	4251	4197	4131	4077	4011	4225	4105	143	1235	500	2900	5	1	28600117	1191	2.37	0.51	12	0.00	1756.00	8188.00	7830	20230710	-46.81	4030	20240710	3.35	6570	-36.61	20240105	4030	3.35	20240710	7490	-44.39	20230725	4030	3.35	20240710	2.13	N	008260	500	143 억		0	N	N	7	N	00	N
106	20240712	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	80	2	1.97	225941955	54548	79.03	4065	4185	4065	5280	2850	4065	4142.51	0.00	0	-8535	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1185	2.36	0.51	12	0.19	1756.00	8188.00	8170	20230706	-49.27	4030	20240710	2.85	6570	-36.91	20240105	4030	2.85	20240710	7560	-45.17	20230713	4030	2.85	20240710	2.14	N	008260	500	143 억		0	N	N	7	N	00	N
107	20240712	150231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	80	2	1.97	206483835	49852	72.22	4065	4185	4065	5280	2850	4065	4142.47	0.00	0	-8334	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1185	2.36	0.51	12	0.17	1756.00	8188.00	8170	20230706	-49.27	4030	20240710	2.85	6570	-36.91	20240105	4030	2.85	20240710	7560	-45.17	20230713	4030	2.85	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
108	20240712	140233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	80	2	1.97	190593095	46010	66.66	4065	4185	4065	5280	2850	4065	4143.01	0.00	0	-8689	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1185	2.36	0.51	12	0.16	1756.00	8188.00	8170	20230706	-49.27	4030	20240710	2.85	6570	-36.91	20240105	4030	2.85	20240710	7560	-45.17	20230713	4030	2.85	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
109	20240712	130232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	75	2	1.85	155755935	37602	54.48	4065	4185	4065	5280	2850	4065	4142.94	0.00	0	-8681	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1184	2.36	0.51	12	0.13	1756.00	8188.00	8170	20230706	-49.33	4030	20240710	2.73	6570	-36.99	20240105	4030	2.73	20240710	7560	-45.24	20230713	4030	2.73	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
110	20240712	120232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4140	75	2	1.85	149512240	36089	52.28	4065	4185	4065	5280	2850	4065	4143.63	0.00	0	-8681	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1184	2.36	0.51	12	0.13	1756.00	8188.00	8170	20230706	-49.33	4030	20240710	2.73	6570	-36.99	20240105	4030	2.73	20240710	7560	-45.24	20230713	4030	2.73	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
111	20240712	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4155	90	2	2.21	122770410	29625	42.92	4065	4185	4065	5280	2850	4065	4145.08	0.00	0	-9181	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1188	2.37	0.51	12	0.10	1756.00	8188.00	8170	20230706	-49.14	4030	20240710	3.10	6570	-36.76	20240105	4030	3.10	20240710	7560	-45.04	20230713	4030	3.10	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
112	20240712	100232	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4130	65	2	1.60	88195595	21319	30.89	4065	4180	4065	5280	2850	4065	4138.13	0.00	0	-6592	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1181	2.35	0.50	12	0.07	1756.00	8188.00	8170	20230706	-49.45	4030	20240710	2.48	6570	-37.14	20240105	4030	2.48	20240710	7560	-45.37	20230713	4030	2.48	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
113	20240712	090231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	0	3	0.00	2052825	505	0.73	4065	4065	4065	5280	2850	4065	4065.00	0.00	0	0	4131	4097	4071	4037	4011	4085	4025	143	1215	500	2840	5	1	28600117	1163	2.31	0.50	12	0.00	1756.00	8188.00	8170	20230706	-50.24	4030	20240710	0.87	6570	-38.13	20240105	4030	0.87	20240710	7560	-46.23	20230713	4030	0.87	20240710	2.14	N	008260	500	143 억		0	N	N	72	N	00	N
114	20240711	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	-20	5	-0.49	280681925	69024	56.32	4095	4105	4045	5310	2860	4085	4066.45	0.00	0	-14958	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1163	2.31	0.50	12	0.24	1756.00	8188.00	8170	20230706	-50.24	4030	20240710	0.87	6570	-38.13	20240105	4030	0.87	20240710	7700	-47.21	20230711	4030	0.87	20240710	2.13	N	008260	500	143 억		0	N	N	72	N	00	N
115	20240711	150233	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4085	0	3	0.00	270930035	66626	54.37	4095	4105	4045	5310	2860	4085	4066.43	0.00	0	-15044	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1168	2.33	0.50	12	0.23	1756.00	8188.00	8170	20230706	-50.00	4030	20240710	1.36	6570	-37.82	20240105	4030	1.36	20240710	7700	-46.95	20230711	4030	1.36	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
116	20240711	140231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4090	5	2	0.12	247601665	60902	49.70	4095	4105	4045	5310	2860	4085	4065.58	0.00	0	-15080	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1170	2.33	0.50	12	0.21	1756.00	8188.00	8170	20230706	-49.94	4030	20240710	1.49	6570	-37.75	20240105	4030	1.49	20240710	7700	-46.88	20230711	4030	1.49	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
117	20240711	130231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4075	-10	5	-0.24	225171625	55391	45.20	4095	4105	4045	5310	2860	4085	4065.13	0.00	0	-14688	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1165	2.32	0.50	12	0.19	1756.00	8188.00	8170	20230706	-50.12	4030	20240710	1.12	6570	-37.98	20240105	4030	1.12	20240710	7700	-47.08	20230711	4030	1.12	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
118	20240711	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4065	-20	5	-0.49	214543065	52785	43.07	4095	4105	4045	5310	2860	4085	4064.47	0.00	0	-15602	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1163	2.31	0.50	12	0.18	1756.00	8188.00	8170	20230706	-50.24	4030	20240710	0.87	6570	-38.13	20240105	4030	0.87	20240710	7700	-47.21	20230711	4030	0.87	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
119	20240711	110230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4055	-30	5	-0.73	198859945	48926	39.92	4095	4105	4045	5310	2860	4085	4064.50	0.00	0	-14730	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1160	2.31	0.50	12	0.17	1756.00	8188.00	8170	20230706	-50.37	4030	20240710	0.62	6570	-38.28	20240105	4030	0.62	20240710	7700	-47.34	20230711	4030	0.62	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
120	20240711	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4060	-25	5	-0.61	29167095	7161	5.84	4095	4105	4055	5310	2860	4085	4073.05	0.00	0	-1879	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1161	2.31	0.50	12	0.03	1756.00	8188.00	8170	20230706	-50.31	4030	20240710	0.74	6570	-38.20	20240105	4030	0.74	20240710	7700	-47.27	20230711	4030	0.74	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
121	20240711	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4095	10	2	0.24	2885095	705	0.58	4095	4095	4085	5310	2860	4085	4092.33	0.00	0	-356	4228	4156	4093	4021	3958	4125	3990	143	1225	500	2850	5	1	28600117	1171	2.33	0.50	12	0.00	1756.00	8188.00	8170	20230706	-49.88	4030	20240710	1.61	6570	-37.67	20240105	4030	1.61	20240710	7700	-46.82	20230711	4030	1.61	20240710	2.13	N	008260	500	143 억		0	N	N	33	N	00	N
122	20240710	160230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4085	-60	5	-1.45	498294530	122188	171.10	4145	4165	4030	5380	2905	4145	4078.09	0.00	0	-16280	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1168	2.33	0.50	12	0.43	1756.00	8188.00	8170	20230706	-50.00	4030	20240710	1.36	6570	-37.82	20240105	4030	1.36	20240710	7830	-47.83	20230710	4030	1.36	20240710	2.12	N	008260	500	143 억		0	N	N	33	N	00	N
123	20240710	150231	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4080	-65	5	-1.57	481401595	118042	165.29	4145	4165	4030	5380	2905	4145	4078.22	0.00	0	-16134	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1167	2.32	0.50	12	0.41	1756.00	8188.00	8170	20230706	-50.06	4030	20240710	1.24	6570	-37.90	20240105	4030	1.24	20240710	7830	-47.89	20230710	4030	1.24	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
124	20240710	140230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4055	-90	5	-2.17	414524335	101603	142.28	4145	4165	4030	5380	2905	4145	4079.84	0.00	0	-14284	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1160	2.31	0.50	12	0.36	1756.00	8188.00	8170	20230706	-50.37	4030	20240710	0.62	6570	-38.28	20240105	4030	0.62	20240710	7830	-48.21	20230710	4030	0.62	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
125	20240710	130230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4065	-80	5	-1.93	383000410	93837	131.40	4145	4165	4030	5380	2905	4145	4081.55	0.00	0	-12681	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1163	2.31	0.50	12	0.33	1756.00	8188.00	8170	20230706	-50.24	4030	20240710	0.87	6570	-38.13	20240105	4030	0.87	20240710	7830	-48.08	20230710	4030	0.87	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
126	20240710	120229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4070	-75	5	-1.81	332715100	81430	114.03	4145	4165	4030	5380	2905	4145	4085.90	0.00	0	-11449	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1164	2.32	0.50	12	0.28	1756.00	8188.00	8170	20230706	-50.18	4030	20240710	0.99	6570	-38.05	20240105	4030	0.99	20240710	7830	-48.02	20230710	4030	0.99	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
127	20240710	110232	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4060	-85	5	-2.05	272826445	66681	93.37	4145	4165	4030	5380	2905	4145	4091.52	0.00	0	-10065	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1161	2.31	0.50	12	0.23	1756.00	8188.00	8170	20230706	-50.31	4030	20240710	0.74	6570	-38.20	20240105	4030	0.74	20240710	7830	-48.15	20230710	4030	0.74	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
128	20240710	100230	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4135	-10	5	-0.24	70216325	16988	23.79	4145	4165	4125	5380	2905	4145	4133.29	0.00	0	3022	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1183	2.35	0.51	12	0.06	1756.00	8188.00	8170	20230706	-49.39	4125	20240710	0.24	6570	-37.06	20240105	4125	0.24	20240710	7830	-47.19	20230710	4125	0.24	20240710	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
129	20240710	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	0	3	0.00	907755	219	0.31	4145	4145	4145	5380	2905	4145	4145.00	0.00	0	-28	4265	4205	4175	4115	4085	4190	4100	143	1235	500	2900	5	1	28600117	1185	2.36	0.51	12	0.00	1756.00	8188.00	8170	20230706	-49.27	4140	20240705	0.12	6570	-36.91	20240105	4140	0.12	20240705	7830	-47.06	20230710	4140	0.12	20240705	2.12	N	008260	500	143 억		0	N	N	36	N	00	N
130	20240709	160230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4145	-65	5	-1.54	298095880	71323	336.67	4215	4235	4145	5470	2950	4210	4179.81	0.00	0	10491	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1185	2.36	0.51	12	0.25	1756.00	8188.00	8170	20230706	-49.27	4140	20240705	0.12	6570	-36.91	20240105	4140	0.12	20240705	7830	-47.06	20230710	4140	0.12	20240705	2.09	N	008260	500	143 억		0	N	N	36	N	00	N
131	20240709	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4180	-30	5	-0.71	158657650	37812	178.48	4215	4235	4170	5470	2950	4210	4195.96	0.00	0	-5670	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1195	2.38	0.51	12	0.13	1756.00	8188.00	8170	20230706	-48.84	4140	20240705	0.97	6570	-36.38	20240105	4140	0.97	20240705	7830	-46.62	20230710	4140	0.97	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
132	20240709	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	0	3	0.00	71442000	16996	80.23	4215	4235	4170	5470	2950	4210	4203.46	0.00	0	-5016	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1204	2.40	0.51	12	0.06	1756.00	8188.00	8170	20230706	-48.47	4140	20240705	1.69	6570	-35.92	20240105	4140	1.69	20240705	7830	-46.23	20230710	4140	1.69	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
133	20240709	130230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4225	15	2	0.36	69162915	16455	77.67	4215	4235	4170	5470	2950	4210	4203.15	0.00	0	-4836	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1208	2.41	0.52	12	0.06	1756.00	8188.00	8170	20230706	-48.29	4140	20240705	2.05	6570	-35.69	20240105	4140	2.05	20240705	7830	-46.04	20230710	4140	2.05	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
134	20240709	120231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4220	10	2	0.24	65038970	15478	73.06	4215	4235	4170	5470	2950	4210	4202.03	0.00	0	-4501	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1207	2.40	0.52	12	0.05	1756.00	8188.00	8170	20230706	-48.35	4140	20240705	1.93	6570	-35.77	20240105	4140	1.93	20240705	7830	-46.10	20230710	4140	1.93	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
135	20240709	110231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	5	2	0.12	35386115	8419	39.74	4215	4235	4170	5470	2950	4210	4203.13	0.00	0	-2953	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1205	2.40	0.51	12	0.03	1756.00	8188.00	8170	20230706	-48.41	4140	20240705	1.81	6570	-35.84	20240105	4140	1.81	20240705	7830	-46.17	20230710	4140	1.81	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
136	20240709	100230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	20	2	0.48	27127600	6459	30.49	4215	4235	4170	5470	2950	4210	4199.97	0.00	0	-1112	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1210	2.41	0.52	12	0.02	1756.00	8188.00	8170	20230706	-48.23	4140	20240705	2.17	6570	-35.62	20240105	4140	2.17	20240705	7830	-45.98	20230710	4140	2.17	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
137	20240709	090230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	0	3	0.00	1116120	265	1.25	4215	4215	4210	5470	2950	4210	4211.77	0.00	0	-31	4300	4255	4200	4155	4100	4277	4177	143	1260	500	2940	5	1	28600117	1204	2.40	0.51	12	0.00	1756.00	8188.00	8170	20230706	-48.47	4140	20240705	1.69	6570	-35.92	20240105	4140	1.69	20240705	7830	-46.23	20230710	4140	1.69	20240705	2.09	N	008260	500	143 억		0	N	N	47	N	00	N
138	20240708	160229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4210	55	2	1.32	86897100	20663	27.57	4170	4245	4145	5400	2910	4155	4205.44	0.00	0	-1063	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1204	2.40	0.51	12	0.07	1756.00	8188.00	8170	20230706	-48.47	4140	20240705	1.69	6570	-35.92	20240105	4140	1.69	20240705	7830	-46.23	20230710	4140	1.69	20240705	2.11	N	008260	500	143 억		0	N	N	47	N	00	N
139	20240708	150230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4225	70	2	1.68	80092210	19047	25.42	4170	4245	4145	5400	2910	4155	4204.98	0.00	0	-951	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1208	2.41	0.52	12	0.07	1756.00	8188.00	8170	20230706	-48.29	4140	20240705	2.05	6570	-35.69	20240105	4140	2.05	20240705	7830	-46.04	20230710	4140	2.05	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
140	20240708	140230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	75	2	1.81	78011020	18553	24.76	4170	4245	4145	5400	2910	4155	4204.77	0.00	0	-1081	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1210	2.41	0.52	12	0.06	1756.00	8188.00	8170	20230706	-48.23	4140	20240705	2.17	6570	-35.62	20240105	4140	2.17	20240705	7830	-45.98	20230710	4140	2.17	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
141	20240708	130228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4235	80	2	1.93	76828720	18273	24.38	4170	4245	4145	5400	2910	4155	4204.49	0.00	0	-1109	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1211	2.41	0.52	12	0.06	1756.00	8188.00	8170	20230706	-48.16	4140	20240705	2.29	6570	-35.54	20240105	4140	2.29	20240705	7830	-45.91	20230710	4140	2.29	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
142	20240708	120229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4245	90	2	2.17	73254730	17426	23.25	4170	4245	4145	5400	2910	4155	4203.76	0.00	0	-1109	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1214	2.42	0.52	12	0.06	1756.00	8188.00	8170	20230706	-48.04	4140	20240705	2.54	6570	-35.39	20240105	4140	2.54	20240705	7830	-45.79	20230710	4140	2.54	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
143	20240708	110228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4240	85	2	2.05	62103370	14790	19.73	4170	4240	4145	5400	2910	4155	4199.01	0.00	0	-923	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1213	2.41	0.52	12	0.05	1756.00	8188.00	8170	20230706	-48.10	4140	20240705	2.42	6570	-35.46	20240105	4140	2.42	20240705	7830	-45.85	20230710	4140	2.42	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
144	20240708	100229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4215	60	2	1.44	41804485	9991	13.33	4170	4215	4145	5400	2910	4155	4184.21	0.00	0	-728	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1205	2.40	0.51	12	0.03	1756.00	8188.00	8170	20230706	-48.41	4140	20240705	1.81	6570	-35.84	20240105	4140	1.81	20240705	7830	-46.17	20230710	4140	1.81	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
145	20240708	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4170	15	2	0.36	1943220	466	0.62	4170	4170	4170	5400	2910	4155	4170.00	0.00	0	0	4278	4216	4178	4116	4078	4197	4097	143	1245	500	2900	5	1	28600117	1193	2.37	0.51	12	0.00	1756.00	8188.00	8170	20230706	-48.96	4140	20240705	0.72	6570	-36.53	20240105	4140	0.72	20240705	7830	-46.74	20230710	4140	0.72	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
146	20240705	160228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4155	-55	5	-1.31	312993740	74886	112.71	4205	4240	4140	5470	2950	4210	4179.60	0.00	0	-11193	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1188	2.37	0.51	12	0.26	1756.00	8188.00	8170	20230706	-49.14	4140	20240705	0.36	6570	-36.76	20240105	4140	0.36	20240705	8170	-49.14	20230706	4140	0.36	20240705	2.11	N	008260	500	143 억		0	N	N	49	N	00	N
147	20240705	150229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4160	-50	5	-1.19	296849980	70993	106.85	4205	4240	4145	5470	2950	4210	4181.40	0.00	0	-10495	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1190	2.37	0.51	12	0.25	1756.00	8188.00	8170	20230706	-49.08	4145	20240705	0.36	6570	-36.68	20240105	4145	0.36	20240705	8170	-49.08	20230706	4145	0.36	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
148	20240705	140229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4155	-55	5	-1.31	236991760	56563	85.13	4205	4240	4155	5470	2950	4210	4189.87	0.00	0	-9821	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1188	2.37	0.51	12	0.20	1756.00	8188.00	8170	20230706	-49.14	4155	20240705	0.00	6570	-36.76	20240105	4155	0.00	20240705	8170	-49.14	20230706	4155	0.00	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
149	20240705	130228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4175	-35	5	-0.83	171466095	40836	61.46	4205	4240	4170	5470	2950	4210	4198.90	0.00	0	-6107	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1194	2.38	0.51	12	0.14	1756.00	8188.00	8170	20230706	-48.90	4170	20240705	0.12	6570	-36.45	20240105	4170	0.12	20240705	8170	-48.90	20230706	4170	0.12	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
150	20240705	120229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4220	10	2	0.24	81810715	19448	29.27	4205	4240	4170	5470	2950	4210	4206.64	0.00	0	-2909	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1207	2.40	0.52	12	0.07	1756.00	8188.00	8170	20230706	-48.35	4170	20240705	1.20	6570	-35.77	20240105	4170	1.20	20240705	8170	-48.35	20230706	4170	1.20	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
151	20240705	110227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4240	30	2	0.71	54291055	12917	19.44	4205	4240	4170	5470	2950	4210	4203.07	0.00	0	-1388	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1213	2.41	0.52	12	0.05	1756.00	8188.00	8170	20230706	-48.10	4170	20240705	1.68	6570	-35.46	20240105	4170	1.68	20240705	8170	-48.10	20230706	4170	1.68	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
152	20240705	100228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4235	25	2	0.59	41099760	9794	14.74	4205	4235	4170	5470	2950	4210	4196.42	0.00	0	-1108	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1211	2.41	0.52	12	0.03	1756.00	8188.00	8170	20230706	-48.16	4170	20240705	1.56	6570	-35.54	20240105	4170	1.56	20240705	8170	-48.16	20230706	4170	1.56	20240705	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
153	20240705	090229	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4200	-10	5	-0.24	4319705	1028	1.55	4205	4205	4200	5470	2950	4210	4202.05	0.00	0	0	4286	4247	4211	4172	4136	4230	4155	143	1260	500	2940	5	1	28600117	1201	2.39	0.51	12	0.00	1756.00	8188.00	8170	20230706	-48.59	4175	20240704	0.60	6570	-36.07	20240105	4175	0.60	20240704	8170	-48.59	20230706	4175	0.60	20240704	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
154	20240704	160227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4210	-10	5	-0.24	278713135	66304	87.45	4250	4250	4175	5480	2955	4220	4203.56	0.00	0	-1940	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1204	2.40	0.51	12	0.23	1756.00	8188.00	8170	20230706	-48.47	4175	20240704	0.84	6570	-35.92	20240105	4175	0.84	20240704	8170	-48.47	20230706	4175	0.84	20240704	2.11	N	008260	500	143 억		0	N	N	31	N	00	N
155	20240704	150228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4210	-10	5	-0.24	271689965	64632	85.24	4250	4250	4175	5480	2955	4220	4203.64	0.00	0	-1612	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1204	2.40	0.51	12	0.23	1756.00	8188.00	8170	20230706	-48.47	4175	20240704	0.84	6570	-35.92	20240105	4175	0.84	20240704	8170	-48.47	20230706	4175	0.84	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
156	20240704	140228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4215	-5	5	-0.12	259693625	61779	81.48	4250	4250	4175	5480	2955	4220	4203.59	0.00	0	-1293	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1205	2.40	0.51	12	0.22	1756.00	8188.00	8170	20230706	-48.41	4175	20240704	0.96	6570	-35.84	20240105	4175	0.96	20240704	8170	-48.41	20230706	4175	0.96	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
157	20240704	130229	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4215	-5	5	-0.12	252375170	60039	79.18	4250	4250	4175	5480	2955	4220	4203.52	0.00	0	-1184	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1205	2.40	0.51	12	0.21	1756.00	8188.00	8170	20230706	-48.41	4175	20240704	0.96	6570	-35.84	20240105	4175	0.96	20240704	8170	-48.41	20230706	4175	0.96	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
158	20240704	120228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4195	-25	5	-0.59	214910990	51107	67.40	4250	4250	4175	5480	2955	4220	4205.12	0.00	0	261	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1200	2.39	0.51	12	0.18	1756.00	8188.00	8170	20230706	-48.65	4175	20240704	0.48	6570	-36.15	20240105	4175	0.48	20240704	8170	-48.65	20230706	4175	0.48	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
159	20240704	110228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4220	0	3	0.00	150765480	35815	47.24	4250	4250	4200	5480	2955	4220	4209.56	0.00	0	5022	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1207	2.40	0.52	12	0.13	1756.00	8188.00	8170	20230706	-48.35	4200	20240704	0.48	6570	-35.77	20240105	4200	0.48	20240704	8170	-48.35	20230706	4200	0.48	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
160	20240704	100228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4220	0	3	0.00	106869500	25388	33.48	4250	4250	4200	5480	2955	4220	4209.45	0.00	0	1233	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1207	2.40	0.52	12	0.09	1756.00	8188.00	8170	20230706	-48.35	4200	20240704	0.48	6570	-35.77	20240105	4200	0.48	20240704	8170	-48.35	20230706	4200	0.48	20240704	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
161	20240704	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4230	10	2	0.24	496930	117	0.15	4250	4250	4230	5480	2955	4220	4247.26	0.00	0	0	4373	4296	4248	4171	4123	4272	4147	143	1260	500	2950	5	1	28600117	1210	2.41	0.52	12	0.00	1756.00	8188.00	8170	20230706	-48.23	4200	20240703	0.71	6570	-35.62	20240105	4200	0.71	20240703	8170	-48.23	20230706	4200	0.71	20240703	2.11	N	008260	500	143 억		0	N	N	27	N	00	N
162	20240703	160227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4220	-50	5	-1.17	318580300	75359	59.61	4270	4325	4200	5550	2990	4270	4227.51	0.00	0	766	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1207	2.40	0.52	12	0.26	1756.00	8188.00	8170	20230706	-48.35	4200	20240703	0.48	6570	-35.77	20240105	4200	0.48	20240703	8170	-48.35	20230706	4200	0.48	20240703	2.12	N	008260	500	143 억		0	N	N	27	N	00	N
163	20240703	150228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4225	-45	5	-1.05	309460720	73196	57.90	4270	4325	4200	5550	2990	4270	4227.84	0.00	0	1275	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1208	2.41	0.52	12	0.26	1756.00	8188.00	8170	20230706	-48.29	4200	20240703	0.60	6570	-35.69	20240105	4200	0.60	20240703	8170	-48.29	20230706	4200	0.60	20240703	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
164	20240703	140227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4235	-35	5	-0.82	266884120	63094	49.91	4270	4325	4200	5550	2990	4270	4229.94	0.00	0	-1409	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1211	2.41	0.52	12	0.22	1756.00	8188.00	8170	20230706	-48.16	4200	20240703	0.83	6570	-35.54	20240105	4200	0.83	20240703	8170	-48.16	20230706	4200	0.83	20240703	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
165	20240703	130227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4240	-30	5	-0.70	162436580	38300	30.30	4270	4325	4215	5550	2990	4270	4241.16	0.00	0	-1586	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1213	2.41	0.52	12	0.13	1756.00	8188.00	8170	20230706	-48.10	4215	20240703	0.59	6570	-35.46	20240105	4215	0.59	20240703	8170	-48.10	20230706	4215	0.59	20240703	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
166	20240703	120227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4250	-20	5	-0.47	151112535	35622	28.18	4270	4325	4215	5550	2990	4270	4242.11	0.00	0	-1131	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1216	2.42	0.52	12	0.12	1756.00	8188.00	8170	20230706	-47.98	4215	20240703	0.83	6570	-35.31	20240105	4215	0.83	20240703	8170	-47.98	20230706	4215	0.83	20240703	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
167	20240703	110228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4225	-45	5	-1.05	104372485	24561	19.43	4270	4325	4215	5550	2990	4270	4249.52	0.00	0	-1105	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1208	2.41	0.52	12	0.09	1756.00	8188.00	8170	20230706	-48.29	4215	20240703	0.24	6570	-35.69	20240105	4215	0.24	20240703	8170	-48.29	20230706	4215	0.24	20240703	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
168	20240703	100228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4285	15	2	0.35	15191660	3529	2.79	4270	4325	4270	5550	2990	4270	4304.81	0.00	0	-884	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1226	2.44	0.52	12	0.01	1756.00	8188.00	8170	20230706	-47.55	4225	20240702	1.42	6570	-34.78	20240105	4225	1.42	20240702	8170	-47.55	20230706	4225	1.42	20240702	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
169	20240703	090228	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4275	5	2	0.12	909555	213	0.17	4270	4275	4270	5550	2990	4270	4270.21	0.00	0	9	4420	4345	4285	4210	4150	4315	4180	143	1280	500	2980	5	1	28600117	1223	2.43	0.52	12	0.00	1756.00	8188.00	8170	20230706	-47.67	4225	20240702	1.18	6570	-34.93	20240105	4225	1.18	20240702	8170	-47.67	20230706	4225	1.18	20240702	2.12	N	008260	500	143 억		0	N	N	34	N	00	N
170	20240702	160227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4270	-60	5	-1.39	536638255	125136	226.75	4355	4360	4225	5620	3035	4330	4288.44	0.00	0	-32425	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1221	2.43	0.52	12	0.44	1756.00	8188.00	8170	20230706	-47.74	4225	20240702	1.07	6570	-35.01	20240105	4225	1.07	20240702	8170	-47.74	20230706	4225	1.07	20240702	2.13	N	008260	500	143 억		0	N	N	34	N	00	N
171	20240702	150227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4270	-60	5	-1.39	528061500	123129	223.11	4355	4360	4225	5620	3035	4330	4288.69	0.00	0	-31813	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1221	2.43	0.52	12	0.43	1756.00	8188.00	8170	20230706	-47.74	4225	20240702	1.07	6570	-35.01	20240105	4225	1.07	20240702	8170	-47.74	20230706	4225	1.07	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
172	20240702	140227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4280	-50	5	-1.15	477987290	111428	201.91	4355	4360	4225	5620	3035	4330	4289.65	0.00	0	-31796	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1224	2.44	0.52	12	0.39	1756.00	8188.00	8170	20230706	-47.61	4225	20240702	1.30	6570	-34.86	20240105	4225	1.30	20240702	8170	-47.61	20230706	4225	1.30	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
173	20240702	130227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4315	-15	5	-0.35	408114060	95107	172.34	4355	4360	4225	5620	3035	4330	4291.10	0.00	0	-31472	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1234	2.46	0.53	12	0.33	1756.00	8188.00	8170	20230706	-47.18	4225	20240702	2.13	6570	-34.32	20240105	4225	2.13	20240702	8170	-47.18	20230706	4225	2.13	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
174	20240702	120228	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4270	-60	5	-1.39	371974935	86692	157.09	4355	4360	4225	5620	3035	4330	4290.76	0.00	0	-27997	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1221	2.43	0.52	12	0.30	1756.00	8188.00	8170	20230706	-47.74	4225	20240702	1.07	6570	-35.01	20240105	4225	1.07	20240702	8170	-47.74	20230706	4225	1.07	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
175	20240702	110227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4285	-45	5	-1.04	345078130	80409	145.70	4355	4360	4225	5620	3035	4330	4291.54	0.00	0	-26943	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1226	2.44	0.52	12	0.28	1756.00	8188.00	8170	20230706	-47.55	4225	20240702	1.42	6570	-34.78	20240105	4225	1.42	20240702	8170	-47.55	20230706	4225	1.42	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
176	20240702	100227	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	4265	-65	5	-1.50	295470360	68783	124.64	4355	4360	4225	5620	3035	4330	4295.69	0.00	0	-25733	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1220	2.43	0.52	12	0.24	1756.00	8188.00	8170	20230706	-47.80	4225	20240702	0.95	6570	-35.08	20240105	4225	0.95	20240702	8170	-47.80	20230706	4225	0.95	20240702	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
177	20240702	090227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	30	2	0.69	1842265	423	0.77	4355	4360	4355	5620	3035	4330	4355.24	0.00	0	-119	4403	4366	4348	4311	4293	4357	4302	143	1290	500	3030	5	1	28600117	1247	2.48	0.53	12	0.00	1756.00	8188.00	8170	20230706	-46.63	4320	20240624	0.93	6570	-33.64	20240105	4320	0.93	20240624	8170	-46.63	20230706	4320	0.93	20240624	2.13	N	008260	500	143 억		0	N	N	38	N	00	N
178	20240701	160226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4330	-30	5	-0.69	239710130	55172	80.54	4360	4385	4330	5660	3055	4360	4344.78	0.00	0	-2957	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1238	2.47	0.53	12	0.19	1756.00	8188.00	8170	20230706	-47.00	4320	20240624	0.23	6570	-34.09	20240105	4320	0.23	20240624	8170	-47.00	20230706	4320	0.23	20240624	2.18	N	008260	500	143 억		0	N	N	38	N	00	N
179	20240701	150227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-15	5	-0.34	208922800	48071	70.17	4360	4385	4330	5660	3055	4360	4346.13	0.00	0	-3106	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1243	2.47	0.53	12	0.17	1756.00	8188.00	8170	20230706	-46.82	4320	20240624	0.58	6570	-33.87	20240105	4320	0.58	20240624	8170	-46.82	20230706	4320	0.58	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
180	20240701	140226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-10	5	-0.23	179434715	41278	60.26	4360	4385	4330	5660	3055	4360	4346.98	0.00	0	-2364	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1244	2.48	0.53	12	0.14	1756.00	8188.00	8170	20230706	-46.76	4320	20240624	0.69	6570	-33.79	20240105	4320	0.69	20240624	8170	-46.76	20230706	4320	0.69	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
181	20240701	130227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-15	5	-0.34	153354430	35277	51.50	4360	4385	4330	5660	3055	4360	4347.15	0.00	0	-1763	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1243	2.47	0.53	12	0.12	1756.00	8188.00	8170	20230706	-46.82	4320	20240624	0.58	6570	-33.87	20240105	4320	0.58	20240624	8170	-46.82	20230706	4320	0.58	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
182	20240701	120227	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4345	-15	5	-0.34	147662100	33967	49.58	4360	4385	4330	5660	3055	4360	4347.22	0.00	0	-1514	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1243	2.47	0.53	12	0.12	1756.00	8188.00	8170	20230706	-46.82	4320	20240624	0.58	6570	-33.87	20240105	4320	0.58	20240624	8170	-46.82	20230706	4320	0.58	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
183	20240701	110226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4350	-10	5	-0.23	113008700	25981	37.93	4360	4385	4330	5660	3055	4360	4349.67	0.00	0	358	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1244	2.48	0.53	12	0.09	1756.00	8188.00	8170	20230706	-46.76	4320	20240624	0.69	6570	-33.79	20240105	4320	0.69	20240624	8170	-46.76	20230706	4320	0.69	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
184	20240701	100226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4340	-20	5	-0.46	75966135	17444	25.46	4360	4385	4340	5660	3055	4360	4354.86	0.00	0	442	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1241	2.47	0.53	12	0.06	1756.00	8188.00	8170	20230706	-46.88	4320	20240624	0.46	6570	-33.94	20240105	4320	0.46	20240624	8170	-46.88	20230706	4320	0.46	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N
185	20240701	090226	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4360	0	3	0.00	3047640	699	1.02	4360	4360	4360	5660	3055	4360	4360.00	0.00	0	-128	4446	4402	4371	4327	4296	4397	4322	143	1300	500	3050	5	1	28600117	1247	2.48	0.53	12	0.00	1756.00	8188.00	8170	20230706	-46.63	4320	20240624	0.93	6570	-33.64	20240105	4320	0.93	20240624	8170	-46.63	20230706	4320	0.93	20240624	2.18	N	008260	500	143 억		0	N	N	32	N	00	N