KissMeData/069730/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	160622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4500	85	2	1.93	97625795	21869	79.42	4465	4500	4420	5730	3095	4415	4464.10	3.14	0	1468	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	648	2.24	0.35	12	0.15	2009.00	12715.00	6380	20230214	-29.47	3920	20221013	14.80	6380	-29.47	20230214	4170	7.91	20230726	6380	-29.47	20230214	3920	14.80	20221013	3.35	N	069730	500	72 억		452724	N	N	1	N	00	N
3	20230731	150623	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	65	2	1.47	87865005	19699	71.54	4465	4500	4420	5730	3095	4415	4460.38	3.14	0	1725	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	645	2.23	0.35	12	0.14	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
4	20230731	140625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4455	40	2	0.91	70690310	15871	57.64	4465	4490	4420	5730	3095	4415	4454.06	3.14	0	1660	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	642	2.22	0.35	12	0.11	2009.00	12715.00	6380	20230214	-30.17	3920	20221013	13.65	6380	-30.17	20230214	4170	6.83	20230726	6380	-30.17	20230214	3920	13.65	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
5	20230731	130624	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4455	40	2	0.91	52477790	11794	42.83	4465	4490	4420	5730	3095	4415	4449.53	3.14	0	1925	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	642	2.22	0.35	12	0.08	2009.00	12715.00	6380	20230214	-30.17	3920	20221013	13.65	6380	-30.17	20230214	4170	6.83	20230726	6380	-30.17	20230214	3920	13.65	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
6	20230731	120631	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4445	30	2	0.68	44671560	10040	36.46	4465	4490	4420	5730	3095	4415	4449.36	3.14	0	2233	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	640	2.21	0.35	12	0.07	2009.00	12715.00	6380	20230214	-30.33	3920	20221013	13.39	6380	-30.33	20230214	4170	6.59	20230726	6380	-30.33	20230214	3920	13.39	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
7	20230731	110634	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4445	30	2	0.68	39741540	8932	32.44	4465	4490	4420	5730	3095	4415	4449.34	3.14	0	2087	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	640	2.21	0.35	12	0.06	2009.00	12715.00	6380	20230214	-30.33	3920	20221013	13.39	6380	-30.33	20230214	4170	6.59	20230726	6380	-30.33	20230214	3920	13.39	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
8	20230731	100630	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4480	65	2	1.47	33712905	7581	27.53	4465	4480	4420	5730	3095	4415	4447.03	3.14	0	1600	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	645	2.23	0.35	12	0.05	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4170	7.43	20230726	6380	-29.78	20230214	3920	14.29	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
9	20230731	090623	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4465	50	2	1.13	937650	210	0.76	4465	4465	4465	5730	3095	4415	4465.00	3.14	0	-28	4551	4482	4406	4337	4261	4517	4372	72	1317	500	3090	5	1	14400000	643	2.22	0.35	12	0.00	2009.00	12715.00	6380	20230214	-30.02	3920	20221013	13.90	6380	-30.02	20230214	4170	7.07	20230726	6380	-30.02	20230214	3920	13.90	20221013	3.35	N	069730	500	72 억		452724	N	N	5	N	00	N
10	20230728	160625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4415	85	2	1.96	121466655	27489	76.28	4340	4475	4330	5620	3035	4330	4418.74	3.08	0	8599	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	636	2.20	0.35	12	0.19	2009.00	12715.00	6380	20230214	-30.80	3920	20221013	12.63	6380	-30.80	20230214	4170	5.88	20230726	6380	-30.80	20230214	3920	12.63	20221013	3.42	N	069730	500	72 억		442969	N	N	5	N	00	N
11	20230728	150625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4435	105	2	2.42	118332080	26780	74.31	4340	4475	4330	5620	3035	4330	4418.67	3.08	0	8475	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	639	2.21	0.35	12	0.19	2009.00	12715.00	6380	20230214	-30.49	3920	20221013	13.14	6380	-30.49	20230214	4170	6.35	20230726	6380	-30.49	20230214	3920	13.14	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
12	20230728	140621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4440	110	2	2.54	110897315	25100	69.65	4340	4475	4330	5620	3035	4330	4418.22	3.08	0	8001	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	639	2.21	0.35	12	0.17	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
13	20230728	130625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4430	100	2	2.31	87012670	19691	54.64	4340	4475	4330	5620	3035	4330	4418.91	3.08	0	7481	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	638	2.21	0.35	12	0.14	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
14	20230728	120622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4430	100	2	2.31	71003850	16080	44.62	4340	4475	4330	5620	3035	4330	4415.66	3.08	0	6209	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	638	2.21	0.35	12	0.11	2009.00	12715.00	6380	20230214	-30.56	3920	20221013	13.01	6380	-30.56	20230214	4170	6.24	20230726	6380	-30.56	20230214	3920	13.01	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
15	20230728	110628	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4440	110	2	2.54	47991745	10906	30.26	4340	4440	4330	5620	3035	4330	4400.49	3.08	0	4571	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	639	2.21	0.35	12	0.08	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4170	6.47	20230726	6380	-30.41	20230214	3920	13.27	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
16	20230728	100619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4400	70	2	1.62	29209840	6657	18.47	4340	4425	4330	5620	3035	4330	4387.84	3.08	0	1765	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	634	2.19	0.35	12	0.05	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4170	5.52	20230726	6380	-31.03	20230214	3920	12.24	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
17	20230728	090625	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4360	30	2	0.69	4519120	1043	2.89	4340	4360	4330	5620	3035	4330	4332.81	3.08	0	66	4450	4390	4295	4235	4140	4420	4265	72	1292	500	3030	5	1	14400000	628	2.17	0.34	12	0.01	2009.00	12715.00	6380	20230214	-31.66	3920	20221013	11.22	6380	-31.66	20230214	4170	4.56	20230726	6380	-31.66	20230214	3920	11.22	20221013	3.42	N	069730	500	72 억		442969	N	N	0	N	00	N
18	20230727	160621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4330	75	2	1.76	154981405	35988	33.18	4200	4355	4200	5530	2980	4255	4306.46	3.04	-16482	4851	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	624	2.16	0.34	12	0.25	2009.00	12715.00	6380	20230214	-32.13	3920	20221013	10.46	6380	-32.13	20230214	4170	3.84	20230726	6380	-32.13	20230214	3920	10.46	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
19	20230727	150622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4320	65	2	1.53	145904765	33889	31.24	4200	4355	4200	5530	2980	4255	4305.37	3.04	-16482	4329	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	622	2.15	0.34	12	0.24	2009.00	12715.00	6380	20230214	-32.29	3920	20221013	10.20	6380	-32.29	20230214	4170	3.60	20230726	6380	-32.29	20230214	3920	10.20	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
20	20230727	140618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4345	90	2	2.12	124817110	29019	26.75	4200	4345	4200	5530	2980	4255	4301.22	3.04	-16482	3852	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	626	2.16	0.34	12	0.20	2009.00	12715.00	6380	20230214	-31.90	3920	20221013	10.84	6380	-31.90	20230214	4170	4.20	20230726	6380	-31.90	20230214	3920	10.84	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
21	20230727	130618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4335	80	2	1.88	115362185	26838	24.74	4200	4340	4200	5530	2980	4255	4298.46	3.04	-16482	2986	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	624	2.16	0.34	12	0.19	2009.00	12715.00	6380	20230214	-32.05	3920	20221013	10.59	6380	-32.05	20230214	4170	3.96	20230726	6380	-32.05	20230214	3920	10.59	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
22	20230727	120621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4300	45	2	1.06	105998810	24670	22.74	4200	4340	4200	5530	2980	4255	4296.67	3.04	-16482	3174	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	619	2.14	0.34	12	0.17	2009.00	12715.00	6380	20230214	-32.60	3920	20221013	9.69	6380	-32.60	20230214	4170	3.12	20230726	6380	-32.60	20230214	3920	9.69	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
23	20230727	110622	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4335	80	2	1.88	88014255	20499	18.90	4200	4340	4200	5530	2980	4255	4293.59	3.04	-16482	3107	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	624	2.16	0.34	12	0.14	2009.00	12715.00	6380	20230214	-32.05	3920	20221013	10.59	6380	-32.05	20230214	4170	3.96	20230726	6380	-32.05	20230214	3920	10.59	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
24	20230727	100619	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4310	55	2	1.29	60731490	14186	13.08	4200	4325	4200	5530	2980	4255	4281.09	3.04	-16482	2237	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	621	2.15	0.34	12	0.10	2009.00	12715.00	6380	20230214	-32.45	3920	20221013	9.95	6380	-32.45	20230214	4170	3.36	20230726	6380	-32.45	20230214	3920	9.95	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
25	20230727	090618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4275	20	2	0.47	18606405	4385	4.04	4200	4300	4200	5530	2980	4255	4243.19	3.04	-16482	1693	4465	4360	4265	4160	4065	4312	4112	72	1275	500	2970	5	1	14400000	616	2.13	0.34	12	0.03	2009.00	12715.00	6380	20230214	-32.99	3920	20221013	9.06	6380	-32.99	20230214	4170	2.52	20230726	6380	-32.99	20230214	3920	9.06	20221013	3.43	N	069730	500	72 억		438097	N	N	0	N	00	N
26	20230726	160617	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4255	-115	5	-2.63	457845980	108451	256.27	4335	4370	4170	5680	3060	4370	4221.68	3.16	0	-16057	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	613	2.12	0.33	12	0.75	2009.00	12715.00	6380	20230214	-33.31	3920	20221013	8.55	6380	-33.31	20230214	4170	2.04	20230726	6380	-33.31	20230214	3920	8.55	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
27	20230726	150621	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	-105	5	-2.40	451972365	107072	253.01	4335	4370	4170	5680	3060	4370	4221.20	3.16	0	-16175	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	614	2.12	0.34	12	0.74	2009.00	12715.00	6380	20230214	-33.15	3920	20221013	8.80	6380	-33.15	20230214	4170	2.28	20230726	6380	-33.15	20230214	3920	8.80	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
28	20230726	140617	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4220	-150	5	-3.43	408785770	96825	228.80	4335	4370	4170	5680	3060	4370	4221.90	3.16	0	-13387	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	608	2.10	0.33	12	0.67	2009.00	12715.00	6380	20230214	-33.86	3920	20221013	7.65	6380	-33.86	20230214	4170	1.20	20230726	6380	-33.86	20230214	3920	7.65	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
29	20230726	130616	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4185	-185	5	-4.23	328146850	77670	183.53	4335	4370	4170	5680	3060	4370	4224.89	3.16	0	-7759	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	603	2.08	0.33	12	0.54	2009.00	12715.00	6380	20230214	-34.40	3920	20221013	6.76	6380	-34.40	20230214	4170	0.36	20230726	6380	-34.40	20230214	3920	6.76	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
30	20230726	120617	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	-105	5	-2.40	266447510	62947	148.74	4335	4370	4170	5680	3060	4370	4232.89	3.16	0	-2019	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	614	2.12	0.34	12	0.44	2009.00	12715.00	6380	20230214	-33.15	3920	20221013	8.80	6380	-33.15	20230214	4170	2.28	20230726	6380	-33.15	20230214	3920	8.80	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
31	20230726	110613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4240	-130	5	-2.97	242020990	57160	135.07	4335	4370	4170	5680	3060	4370	4234.10	3.16	0	-1702	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	611	2.11	0.33	12	0.40	2009.00	12715.00	6380	20230214	-33.54	3920	20221013	8.16	6380	-33.54	20230214	4170	1.68	20230726	6380	-33.54	20230214	3920	8.16	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
32	20230726	100618	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4265	-105	5	-2.40	83771475	19533	46.16	4335	4370	4240	5680	3060	4370	4288.72	3.16	0	-10732	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	614	2.12	0.34	12	0.14	2009.00	12715.00	6380	20230214	-33.15	3920	20221013	8.80	6380	-33.15	20230214	4240	0.59	20230726	6380	-33.15	20230214	3920	8.80	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
33	20230726	090613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4365	-5	5	-0.11	5753175	1326	3.13	4335	4370	4330	5680	3060	4370	4338.74	3.16	0	663	4490	4430	4385	4325	4280	4460	4355	72	1310	500	3050	5	1	14400000	629	2.17	0.34	12	0.01	2009.00	12715.00	6380	20230214	-31.58	3920	20221013	11.35	6380	-31.58	20230214	4330	0.81	20230726	6380	-31.58	20230214	3920	11.35	20221013	3.54	N	069730	500	72 억		454579	N	N	10	N	00	N
34	20230725	160612	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4370	-5	5	-0.11	185054735	42309	69.80	4340	4445	4340	5680	3065	4375	4373.89	3.10	0	6449	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	629	2.18	0.34	12	0.29	2009.00	12715.00	6380	20230214	-31.50	3920	20221013	11.48	6380	-31.50	20230214	4340	0.69	20230725	6380	-31.50	20230214	3920	11.48	20221013	3.51	N	069730	500	72 억		446578	N	N	10	N	00	N
35	20230725	150606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4365	-10	5	-0.23	156858240	35841	59.13	4340	4445	4340	5680	3065	4375	4376.50	3.10	0	5387	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	629	2.17	0.34	12	0.25	2009.00	12715.00	6380	20230214	-31.58	3920	20221013	11.35	6380	-31.58	20230214	4340	0.58	20230725	6380	-31.58	20230214	3920	11.35	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
36	20230725	140607	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4400	25	2	0.57	123417975	28195	46.52	4340	4445	4340	5680	3065	4375	4377.30	3.10	0	5344	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	634	2.19	0.35	12	0.20	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4340	1.38	20230725	6380	-31.03	20230214	3920	12.24	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
37	20230725	130613	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4390	15	2	0.34	104069630	23800	39.27	4340	4445	4340	5680	3065	4375	4372.67	3.10	0	5747	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	632	2.19	0.35	12	0.17	2009.00	12715.00	6380	20230214	-31.19	3920	20221013	11.99	6380	-31.19	20230214	4340	1.15	20230725	6380	-31.19	20230214	3920	11.99	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
38	20230725	120612	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4445	70	2	1.60	91042245	20840	34.38	4340	4445	4340	5680	3065	4375	4368.63	3.10	0	4344	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	640	2.21	0.35	12	0.14	2009.00	12715.00	6380	20230214	-30.33	3920	20221013	13.39	6380	-30.33	20230214	4340	2.42	20230725	6380	-30.33	20230214	3920	13.39	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
39	20230725	110610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4390	15	2	0.34	81966610	18787	31.00	4340	4410	4340	5680	3065	4375	4362.94	3.10	0	3883	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	632	2.19	0.35	12	0.13	2009.00	12715.00	6380	20230214	-31.19	3920	20221013	11.99	6380	-31.19	20230214	4340	1.15	20230725	6380	-31.19	20230214	3920	11.99	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
40	20230725	100610	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4345	-30	5	-0.69	51616445	11865	19.58	4340	4400	4340	5680	3065	4375	4350.31	3.10	0	2914	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	626	2.16	0.34	12	0.08	2009.00	12715.00	6380	20230214	-31.90	3920	20221013	10.84	6380	-31.90	20230214	4340	0.12	20230725	6380	-31.90	20230214	3920	10.84	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
41	20230725	090609	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4395	20	2	0.46	12629540	2901	4.79	4340	4400	4340	5680	3065	4375	4353.51	3.10	0	1158	4525	4450	4400	4325	4275	4425	4300	72	1307	500	3060	5	1	14400000	633	2.19	0.35	12	0.02	2009.00	12715.00	6380	20230214	-31.11	3920	20221013	12.12	6380	-31.11	20230214	4340	1.27	20230725	6380	-31.11	20230214	3920	12.12	20221013	3.51	N	069730	500	72 억		446578	N	N	0	N	00	N
42	20230724	160612	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4375	-105	5	-2.34	265690635	60613	80.09	4475	4475	4350	5820	3140	4480	4383.44	3.07	0	6147	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	630	2.18	0.34	12	0.42	2009.00	12715.00	6380	20230214	-31.43	3920	20221013	11.61	6380	-31.43	20230214	4350	0.57	20230724	6380	-31.43	20230214	3920	11.61	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
43	20230724	150608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4395	-85	5	-1.90	252565495	57617	76.14	4475	4475	4350	5820	3140	4480	4383.52	3.07	0	5472	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	633	2.19	0.35	12	0.40	2009.00	12715.00	6380	20230214	-31.11	3920	20221013	12.12	6380	-31.11	20230214	4350	1.03	20230724	6380	-31.11	20230214	3920	12.12	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
44	20230724	140606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4405	-75	5	-1.67	243911485	55647	73.53	4475	4475	4350	5820	3140	4480	4383.19	3.07	0	4981	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	634	2.19	0.35	12	0.39	2009.00	12715.00	6380	20230214	-30.96	3920	20221013	12.37	6380	-30.96	20230214	4350	1.26	20230724	6380	-30.96	20230214	3920	12.37	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
45	20230724	130606	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4375	-105	5	-2.34	230110225	52503	69.38	4475	4475	4350	5820	3140	4480	4382.80	3.07	0	5129	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	630	2.18	0.34	12	0.36	2009.00	12715.00	6380	20230214	-31.43	3920	20221013	11.61	6380	-31.43	20230214	4350	0.57	20230724	6380	-31.43	20230214	3920	11.61	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
46	20230724	120608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4405	-75	5	-1.67	110397890	25062	33.12	4475	4475	4375	5820	3140	4480	4404.99	3.07	0	-3898	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	634	2.19	0.35	12	0.17	2009.00	12715.00	6380	20230214	-30.96	3920	20221013	12.37	6380	-30.96	20230214	4375	0.69	20230724	6380	-30.96	20230214	3920	12.37	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
47	20230724	110611	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4440	-40	5	-0.89	94619275	21472	28.37	4475	4475	4375	5820	3140	4480	4406.64	3.07	0	-4381	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	639	2.21	0.35	12	0.15	2009.00	12715.00	6380	20230214	-30.41	3920	20221013	13.27	6380	-30.41	20230214	4375	1.49	20230724	6380	-30.41	20230214	3920	13.27	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
48	20230724	100604	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4400	-80	5	-1.79	69350305	15717	20.77	4475	4475	4380	5820	3140	4480	4412.44	3.07	0	-6016	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	634	2.19	0.35	12	0.11	2009.00	12715.00	6380	20230214	-31.03	3920	20221013	12.24	6380	-31.03	20230214	4380	0.46	20230724	6380	-31.03	20230214	3920	12.24	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
49	20230724	090608	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4415	-65	5	-1.45	31444740	7100	9.38	4475	4475	4400	5820	3140	4480	4428.84	3.07	0	-4527	4856	4667	4531	4342	4206	4600	4275	72	1340	500	3130	5	1	14400000	636	2.20	0.35	12	0.05	2009.00	12715.00	6380	20230214	-30.80	3920	20221013	12.63	6380	-30.80	20230214	4395	0.46	20230721	6380	-30.80	20230214	3920	12.63	20221013	3.51	N	069730	500	72 억		441615	N	N	0	N	00	N
50	20230721	160602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	-120	5	-2.61	344134260	75385	189.78	4710	4720	4395	5980	3220	4600	4565.02	3.18	0	-16440	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	645	2.23	0.35	12	0.52	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4395	1.93	20230721	6380	-29.78	20230214	3920	14.29	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
51	20230721	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	-115	5	-2.50	328567010	71913	181.04	4710	4720	4395	5980	3220	4600	4568.95	3.18	0	-15380	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	646	2.23	0.35	12	0.50	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4395	2.05	20230721	6380	-29.70	20230214	3920	14.41	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
52	20230721	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4490	-110	5	-2.39	293190795	64017	161.16	4710	4720	4395	5980	3220	4600	4579.89	3.18	0	-13714	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	647	2.23	0.35	12	0.44	2009.00	12715.00	6380	20230214	-29.62	3920	20221013	14.54	6380	-29.62	20230214	4395	2.16	20230721	6380	-29.62	20230214	3920	14.54	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
53	20230721	130604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4530	-70	5	-1.52	222988975	48402	121.85	4710	4720	4395	5980	3220	4600	4607.02	3.18	0	-8525	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.34	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4395	3.07	20230721	6380	-29.00	20230214	3920	15.56	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
54	20230721	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4525	-75	5	-1.63	212468035	46072	115.98	4710	4720	4395	5980	3220	4600	4611.65	3.18	0	-7403	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.32	2009.00	12715.00	6380	20230214	-29.08	3920	20221013	15.43	6380	-29.08	20230214	4395	2.96	20230721	6380	-29.08	20230214	3920	15.43	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
55	20230721	110607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4530	-70	5	-1.52	186598795	40347	101.57	4710	4720	4395	5980	3220	4600	4624.85	3.18	0	-7056	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	652	2.25	0.36	12	0.28	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4395	3.07	20230721	6380	-29.00	20230214	3920	15.56	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
56	20230721	100607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4560	-40	5	-0.87	169522715	36584	92.10	4710	4720	4395	5980	3220	4600	4633.80	3.18	0	-7122	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	657	2.27	0.36	12	0.25	2009.00	12715.00	6380	20230214	-28.53	3920	20221013	16.33	6380	-28.53	20230214	4395	3.75	20230721	6380	-28.53	20230214	3920	16.33	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
57	20230721	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	-55	5	-1.20	138170345	29682	74.72	4710	4720	4395	5980	3220	4600	4655.03	3.18	0	-4328	4703	4651	4548	4496	4393	4677	4522	72	1380	500	3220	5	1	14400000	654	2.26	0.36	12	0.21	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4395	3.41	20230721	6380	-28.76	20230214	3920	15.94	20221013	3.58	N	069730	500	72 억		458115	N	N	5	N	00	N
58	20230720	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4600	150	2	3.37	179268175	39529	66.41	4500	4600	4445	5780	3115	4450	4535.11	3.15	0	4117	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	662	2.29	0.36	12	0.27	2009.00	12715.00	6380	20230214	-27.90	3920	20221013	17.35	6380	-27.90	20230214	4445	3.49	20230720	6380	-27.90	20230214	3920	17.35	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
59	20230720	150601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4565	115	2	2.58	159669240	35259	59.23	4500	4585	4445	5780	3115	4450	4528.47	3.15	0	4130	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	657	2.27	0.36	12	0.24	2009.00	12715.00	6380	20230214	-28.45	3920	20221013	16.45	6380	-28.45	20230214	4445	2.70	20230720	6380	-28.45	20230214	3920	16.45	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
60	20230720	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	95	2	2.13	137258175	30343	50.97	4500	4585	4445	5780	3115	4450	4523.55	3.15	0	4265	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	654	2.26	0.36	12	0.21	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4445	2.25	20230720	6380	-28.76	20230214	3920	15.94	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
61	20230720	130600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	120	2	2.70	128534910	28427	47.75	4500	4585	4445	5780	3115	4450	4521.58	3.15	0	3188	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	658	2.27	0.36	12	0.20	2009.00	12715.00	6380	20230214	-28.37	3920	20221013	16.58	6380	-28.37	20230214	4445	2.81	20230720	6380	-28.37	20230214	3920	16.58	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
62	20230720	120605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	95	2	2.13	81962235	18214	30.60	4500	4550	4445	5780	3115	4450	4499.96	3.15	0	1355	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	654	2.26	0.36	12	0.13	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4445	2.25	20230720	6380	-28.76	20230214	3920	15.94	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
63	20230720	110603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4530	80	2	1.80	65124765	14502	24.36	4500	4535	4445	5780	3115	4450	4490.74	3.15	0	1249	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	652	2.25	0.36	12	0.10	2009.00	12715.00	6380	20230214	-29.00	3920	20221013	15.56	6380	-29.00	20230214	4445	1.91	20230720	6380	-29.00	20230214	3920	15.56	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
64	20230720	100558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	35	2	0.79	41037075	9161	15.39	4500	4525	4445	5780	3115	4450	4479.54	3.15	0	113	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	646	2.23	0.35	12	0.06	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4445	0.90	20230720	6380	-29.70	20230214	3920	14.41	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
65	20230720	090558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4495	45	2	1.01	823475	183	0.31	4500	4500	4495	5780	3115	4450	4499.86	3.15	0	-1	4616	4532	4491	4407	4366	4512	4387	72	1332	500	3110	5	1	14400000	647	2.24	0.35	12	0.00	2009.00	12715.00	6380	20230214	-29.55	3920	20221013	14.67	6380	-29.55	20230214	4450	1.01	20230719	6380	-29.55	20230214	3920	14.67	20221013	3.58	N	069730	500	72 억		453435	N	N	5	N	00	N
66	20230719	160610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4450	-120	5	-2.63	267289715	59514	122.78	4575	4575	4450	5940	3200	4570	4491.21	3.10	0	6170	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	641	2.22	0.35	12	0.41	2009.00	12715.00	6380	20230214	-30.25	3920	20221013	13.52	6380	-30.25	20230214	4450	0.00	20230719	6380	-30.25	20230214	3920	13.52	20221013	3.60	N	069730	500	72 억		446660	N	N	5	N	00	N
67	20230719	150609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	-90	5	-1.97	241800340	53808	111.01	4575	4575	4455	5940	3200	4570	4493.76	3.10	0	6082	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	645	2.23	0.35	12	0.37	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4455	0.56	20230719	6380	-29.78	20230214	3920	14.29	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
68	20230719	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4485	-85	5	-1.86	177936130	39517	81.52	4575	4575	4455	5940	3200	4570	4502.77	3.10	0	-56	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	646	2.23	0.35	12	0.27	2009.00	12715.00	6380	20230214	-29.70	3920	20221013	14.41	6380	-29.70	20230214	4455	0.67	20230719	6380	-29.70	20230214	3920	14.41	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
69	20230719	130604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4480	-90	5	-1.97	151187155	33538	69.19	4575	4575	4455	5940	3200	4570	4507.94	3.10	0	-3540	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	645	2.23	0.35	12	0.23	2009.00	12715.00	6380	20230214	-29.78	3920	20221013	14.29	6380	-29.78	20230214	4455	0.56	20230719	6380	-29.78	20230214	3920	14.29	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
70	20230719	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4510	-60	5	-1.31	109909445	24311	50.15	4575	4575	4490	5940	3200	4570	4520.98	3.10	0	-5276	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	649	2.24	0.35	12	0.17	2009.00	12715.00	6380	20230214	-29.31	3920	20221013	15.05	6380	-29.31	20230214	4455	1.23	20230104	6380	-29.31	20230214	3920	15.05	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
71	20230719	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	-25	5	-0.55	78367475	17347	35.79	4575	4575	4490	5940	3200	4570	4517.64	3.10	0	-4374	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	654	2.26	0.36	12	0.12	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4455	2.02	20230104	6380	-28.76	20230214	3920	15.94	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
72	20230719	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4505	-65	5	-1.42	60670615	13437	27.72	4575	4575	4490	5940	3200	4570	4515.19	3.10	0	-6238	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	649	2.24	0.35	12	0.09	2009.00	12715.00	6380	20230214	-29.39	3920	20221013	14.92	6380	-29.39	20230214	4455	1.12	20230104	6380	-29.39	20230214	3920	14.92	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
73	20230719	090604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4545	-25	5	-0.55	4461795	979	2.02	4575	4575	4545	5940	3200	4570	4557.50	3.10	0	-707	4736	4652	4601	4517	4466	4627	4492	72	1370	500	3190	5	1	14400000	654	2.26	0.36	12	0.01	2009.00	12715.00	6380	20230214	-28.76	3920	20221013	15.94	6380	-28.76	20230214	4455	2.02	20230104	6380	-28.76	20230214	3920	15.94	20221013	3.60	N	069730	500	72 억		446660	N	N	17	N	00	N
74	20230718	160605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4570	-80	5	-1.72	222129300	48423	198.59	4675	4685	4550	6040	3255	4650	4587.27	3.17	0	-9476	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	658	2.27	0.36	12	0.34	2009.00	12715.00	6380	20230214	-28.37	3920	20221013	16.58	6380	-28.37	20230214	4455	2.58	20230104	6380	-28.37	20230214	3920	16.58	20221013	3.60	N	069730	500	72 억		456690	N	N	17	N	00	N
75	20230718	150604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4550	-100	5	-2.15	208731110	45487	186.54	4675	4685	4550	6040	3255	4650	4588.81	3.17	0	-9130	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	655	2.26	0.36	12	0.32	2009.00	12715.00	6380	20230214	-28.68	3920	20221013	16.07	6380	-28.68	20230214	4455	2.13	20230104	6380	-28.68	20230214	3920	16.07	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
76	20230718	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	-70	5	-1.51	154079560	33507	137.41	4675	4685	4575	6040	3255	4650	4598.43	3.17	0	-9120	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	660	2.28	0.36	12	0.23	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4455	2.81	20230104	6380	-28.21	20230214	3920	16.84	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
77	20230718	130601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4580	-70	5	-1.51	136998425	29779	122.13	4675	4685	4575	6040	3255	4650	4600.50	3.17	0	-9011	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	660	2.28	0.36	12	0.21	2009.00	12715.00	6380	20230214	-28.21	3920	20221013	16.84	6380	-28.21	20230214	4455	2.81	20230104	6380	-28.21	20230214	3920	16.84	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
78	20230718	120606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4605	-45	5	-0.97	113000120	24545	100.66	4675	4685	4590	6040	3255	4650	4603.79	3.17	0	-5564	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	663	2.29	0.36	12	0.17	2009.00	12715.00	6380	20230214	-27.82	3920	20221013	17.47	6380	-27.82	20230214	4455	3.37	20230104	6380	-27.82	20230214	3920	17.47	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
79	20230718	110607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4595	-55	5	-1.18	101874620	22126	90.74	4675	4685	4590	6040	3255	4650	4604.29	3.17	0	-4819	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	662	2.29	0.36	12	0.15	2009.00	12715.00	6380	20230214	-27.98	3920	20221013	17.22	6380	-27.98	20230214	4455	3.14	20230104	6380	-27.98	20230214	3920	17.22	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
80	20230718	100600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4610	-40	5	-0.86	49766570	10785	44.23	4675	4685	4595	6040	3255	4650	4614.42	3.17	0	-4389	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	664	2.29	0.36	12	0.07	2009.00	12715.00	6380	20230214	-27.74	3920	20221013	17.60	6380	-27.74	20230214	4455	3.48	20230104	6380	-27.74	20230214	3920	17.60	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
81	20230718	090600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	15	2	0.32	1873310	401	1.64	4675	4685	4650	6040	3255	4650	4671.60	3.17	0	21	4726	4687	4661	4622	4596	4707	4642	72	1392	500	3250	5	1	14400000	672	2.32	0.37	12	0.00	2009.00	12715.00	6380	20230214	-26.88	3920	20221013	19.01	6380	-26.88	20230214	4455	4.71	20230104	6380	-26.88	20230214	3920	19.01	20221013	3.60	N	069730	500	72 억		456690	N	N	48	N	00	N
82	20230717	160602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-10	5	-0.21	113392635	24374	56.71	4645	4700	4635	6050	3265	4660	4652.20	3.12	0	7105	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	670	2.31	0.37	12	0.17	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4455	4.38	20230104	6380	-27.12	20230214	3920	18.62	20221013	3.61	N	069730	500	72 억		448616	N	N	48	N	00	N
83	20230717	150558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-15	5	-0.32	107357120	23077	53.69	4645	4700	4635	6050	3265	4660	4652.13	3.12	0	6980	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	669	2.31	0.37	12	0.16	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4455	4.26	20230104	6380	-27.19	20230214	3920	18.49	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
84	20230717	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	10	2	0.21	99119565	21305	49.57	4645	4700	4635	6050	3265	4660	4652.41	3.12	0	6515	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	672	2.32	0.37	12	0.15	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4455	4.83	20230104	6380	-26.80	20230214	3920	19.13	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
85	20230717	130556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	10	2	0.21	86220395	18534	43.12	4645	4700	4635	6050	3265	4660	4652.01	3.12	0	6334	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	672	2.32	0.37	12	0.13	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4455	4.83	20230104	6380	-26.80	20230214	3920	19.13	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
86	20230717	120603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-15	5	-0.32	82881635	17819	41.46	4645	4700	4635	6050	3265	4660	4651.31	3.12	0	6249	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	669	2.31	0.37	12	0.12	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4455	4.26	20230104	6380	-27.19	20230214	3920	18.49	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
87	20230717	110556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4650	-10	5	-0.21	72967570	15690	36.50	4645	4700	4635	6050	3265	4660	4650.58	3.12	0	5579	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	670	2.31	0.37	12	0.11	2009.00	12715.00	6380	20230214	-27.12	3920	20221013	18.62	6380	-27.12	20230214	4455	4.38	20230104	6380	-27.12	20230214	3920	18.62	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
88	20230717	100558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4645	-15	5	-0.32	26573670	5714	13.29	4645	4700	4635	6050	3265	4660	4650.62	3.12	0	28	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	669	2.31	0.37	12	0.04	2009.00	12715.00	6380	20230214	-27.19	3920	20221013	18.49	6380	-27.19	20230214	4455	4.26	20230104	6380	-27.19	20230214	3920	18.49	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
89	20230717	090555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	10	2	0.21	4183315	898	2.09	4645	4700	4640	6050	3265	4660	4658.48	3.12	0	-371	4820	4740	4700	4620	4580	4720	4600	72	1392	500	3260	5	1	14400000	672	2.32	0.37	12	0.01	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4455	4.83	20230104	6380	-26.80	20230214	3920	19.13	20221013	3.61	N	069730	500	72 억		448616	N	N	12	N	00	N
90	20230714	160555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4660	-95	5	-2.00	200626235	42874	215.16	4780	4780	4660	6180	3330	4755	4679.44	3.15	0	-19409	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	671	2.32	0.37	12	0.30	2009.00	12715.00	6380	20230214	-26.96	3920	20221013	18.88	6380	-26.96	20230214	4455	4.60	20230104	6380	-26.96	20230214	3920	18.88	20221013	3.60	N	069730	500	72 억		453412	N	N	12	N	00	N
91	20230714	150600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4670	-85	5	-1.79	160780800	34329	172.27	4780	4780	4665	6180	3330	4755	4683.53	3.15	0	-13930	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	672	2.32	0.37	12	0.24	2009.00	12715.00	6380	20230214	-26.80	3920	20221013	19.13	6380	-26.80	20230214	4455	4.83	20230104	6380	-26.80	20230214	3920	19.13	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
92	20230714	140601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4700	-55	5	-1.16	115496060	24630	123.60	4780	4780	4665	6180	3330	4755	4689.24	3.15	0	-7956	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	677	2.34	0.37	12	0.17	2009.00	12715.00	6380	20230214	-26.33	3920	20221013	19.90	6380	-26.33	20230214	4455	5.50	20230104	6380	-26.33	20230214	3920	19.90	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
93	20230714	130553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4715	-40	5	-0.84	87600955	18679	93.74	4780	4780	4665	6180	3330	4755	4689.81	3.15	0	-5038	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	679	2.35	0.37	12	0.13	2009.00	12715.00	6380	20230214	-26.10	3920	20221013	20.28	6380	-26.10	20230214	4455	5.84	20230104	6380	-26.10	20230214	3920	20.28	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
94	20230714	120555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4715	-40	5	-0.84	83225045	17748	89.07	4780	4780	4665	6180	3330	4755	4689.26	3.15	0	-4908	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	679	2.35	0.37	12	0.12	2009.00	12715.00	6380	20230214	-26.10	3920	20221013	20.28	6380	-26.10	20230214	4455	5.84	20230104	6380	-26.10	20230214	3920	20.28	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
95	20230714	110559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4705	-50	5	-1.05	78817725	16811	84.36	4780	4780	4665	6180	3330	4755	4688.46	3.15	0	-4760	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	678	2.34	0.37	12	0.12	2009.00	12715.00	6380	20230214	-26.25	3920	20221013	20.03	6380	-26.25	20230214	4455	5.61	20230104	6380	-26.25	20230214	3920	20.03	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
96	20230714	100601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4665	-90	5	-1.89	64697720	13800	69.25	4780	4780	4665	6180	3330	4755	4688.24	3.15	0	-3582	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	672	2.32	0.37	12	0.10	2009.00	12715.00	6380	20230214	-26.88	3920	20221013	19.01	6380	-26.88	20230214	4455	4.71	20230104	6380	-26.88	20230214	3920	19.01	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
97	20230714	090558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4755	0	3	0.00	5141640	1086	5.45	4780	4780	4710	6180	3330	4755	4734.48	3.15	0	408	4811	4782	4726	4697	4641	4797	4712	72	1425	500	3320	5	1	14400000	685	2.37	0.37	12	0.01	2009.00	12715.00	6380	20230214	-25.47	3920	20221013	21.30	6380	-25.47	20230214	4455	6.73	20230104	6380	-25.47	20230214	3920	21.30	20221013	3.60	N	069730	500	72 억		453412	N	N	274	N	00	N
98	20230713	160555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4755	70	2	1.49	93597945	19903	47.69	4700	4755	4670	6090	3280	4685	4702.54	3.15	0	-472	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	685	2.37	0.37	12	0.14	2009.00	12715.00	6380	20230214	-25.47	3920	20221013	21.30	6380	-25.47	20230214	4455	6.73	20230104	6380	-25.47	20230214	3920	21.30	20221013	3.61	N	069730	500	72 억		453994	N	N	274	N	00	N
99	20230713	150551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4710	25	2	0.53	74709485	15909	38.12	4700	4730	4670	6090	3280	4685	4696.05	3.15	0	-989	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	678	2.34	0.37	12	0.11	2009.00	12715.00	6380	20230214	-26.18	3920	20221013	20.15	6380	-26.18	20230214	4455	5.72	20230104	6380	-26.18	20230214	3920	20.15	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
100	20230713	140551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4720	35	2	0.75	61568380	13117	31.43	4700	4730	4670	6090	3280	4685	4693.79	3.15	0	-1264	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	680	2.35	0.37	12	0.09	2009.00	12715.00	6380	20230214	-26.02	3920	20221013	20.41	6380	-26.02	20230214	4455	5.95	20230104	6380	-26.02	20230214	3920	20.41	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
101	20230713	130553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4705	20	2	0.43	56955685	12137	29.08	4700	4730	4670	6090	3280	4685	4692.73	3.15	0	-1304	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	678	2.34	0.37	12	0.08	2009.00	12715.00	6380	20230214	-26.25	3920	20221013	20.03	6380	-26.25	20230214	4455	5.61	20230104	6380	-26.25	20230214	3920	20.03	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
102	20230713	120548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4720	35	2	0.75	52252720	11137	26.68	4700	4730	4670	6090	3280	4685	4691.81	3.15	0	-1351	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	680	2.35	0.37	12	0.08	2009.00	12715.00	6380	20230214	-26.02	3920	20221013	20.41	6380	-26.02	20230214	4455	5.95	20230104	6380	-26.02	20230214	3920	20.41	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
103	20230713	110554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4725	40	2	0.85	47424710	10114	24.23	4700	4730	4670	6090	3280	4685	4689.02	3.15	0	-1452	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	680	2.35	0.37	12	0.07	2009.00	12715.00	6380	20230214	-25.94	3920	20221013	20.54	6380	-25.94	20230214	4455	6.06	20230104	6380	-25.94	20230214	3920	20.54	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
104	20230713	100551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4710	25	2	0.53	35845650	7660	18.35	4700	4710	4670	6090	3280	4685	4679.59	3.15	0	-2274	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	678	2.34	0.37	12	0.05	2009.00	12715.00	6380	20230214	-26.18	3920	20221013	20.15	6380	-26.18	20230214	4455	5.72	20230104	6380	-26.18	20230214	3920	20.15	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
105	20230713	090521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4690	5	2	0.11	1174270	250	0.60	4700	4705	4690	6090	3280	4685	4697.08	3.15	0	-183	4818	4751	4718	4651	4618	4735	4635	72	1405	500	3270	5	1	14400000	675	2.33	0.37	12	0.00	2009.00	12715.00	6380	20230214	-26.49	3920	20221013	19.64	6380	-26.49	20230214	4455	5.27	20230104	6380	-26.49	20230214	3920	19.64	20221013	3.61	N	069730	500	72 억		453994	N	N	11	N	00	N
106	20230712	160549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4685	-80	5	-1.68	196406375	41736	211.94	4765	4785	4685	6190	3340	4765	4705.92	3.14	0	-16748	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	675	2.33	0.37	12	0.29	2009.00	12715.00	6380	20230214	-26.57	3920	20221013	19.52	6380	-26.57	20230214	4455	5.16	20230104	6380	-26.57	20230214	3920	19.52	20221013	3.61	N	069730	500	72 억		452375	N	N	11	N	00	N
107	20230712	150545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4700	-65	5	-1.36	182606340	38792	196.99	4765	4785	4685	6190	3340	4765	4707.32	3.14	0	-16505	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	677	2.34	0.37	12	0.27	2009.00	12715.00	6380	20230214	-26.33	3920	20221013	19.90	6380	-26.33	20230214	4455	5.50	20230104	6380	-26.33	20230214	3920	19.90	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
108	20230712	140545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4690	-75	5	-1.57	163203725	34653	175.98	4765	4785	4685	6190	3340	4765	4709.66	3.14	0	-13266	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	675	2.33	0.37	12	0.24	2009.00	12715.00	6380	20230214	-26.49	3920	20221013	19.64	6380	-26.49	20230214	4455	5.27	20230104	6380	-26.49	20230214	3920	19.64	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
109	20230712	130547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4695	-70	5	-1.47	147325405	31266	158.78	4765	4785	4690	6190	3340	4765	4712.00	3.14	0	-10669	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	676	2.34	0.37	12	0.22	2009.00	12715.00	6380	20230214	-26.41	3920	20221013	19.77	6380	-26.41	20230214	4455	5.39	20230104	6380	-26.41	20230214	3920	19.77	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
110	20230712	120547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4700	-65	5	-1.36	123142880	26116	132.62	4765	4785	4690	6190	3340	4765	4715.23	3.14	0	-8002	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	677	2.34	0.37	12	0.18	2009.00	12715.00	6380	20230214	-26.33	3920	20221013	19.90	6380	-26.33	20230214	4455	5.50	20230104	6380	-26.33	20230214	3920	19.90	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
111	20230712	110546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4710	-55	5	-1.15	96635995	20474	103.97	4765	4785	4700	6190	3340	4765	4719.94	3.14	0	-5482	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	678	2.34	0.37	12	0.14	2009.00	12715.00	6380	20230214	-26.18	3920	20221013	20.15	6380	-26.18	20230214	4455	5.72	20230104	6380	-26.18	20230214	3920	20.15	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
112	20230712	100549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4725	-40	5	-0.84	46815985	9893	50.24	4765	4785	4710	6190	3340	4765	4732.23	3.14	0	-2127	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	680	2.35	0.37	12	0.07	2009.00	12715.00	6380	20230214	-25.94	3920	20221013	20.54	6380	-25.94	20230214	4455	6.06	20230104	6380	-25.94	20230214	3920	20.54	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
113	20230712	090548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4760	-5	5	-0.10	3068310	644	3.27	4765	4785	4760	6190	3340	4765	4764.46	3.14	0	-82	4868	4816	4783	4731	4698	4800	4715	72	1425	500	3330	5	1	14400000	685	2.37	0.37	12	0.00	2009.00	12715.00	6380	20230214	-25.39	3920	20221013	21.43	6380	-25.39	20230214	4455	6.85	20230104	6380	-25.39	20230214	3920	21.43	20221013	3.61	N	069730	500	72 억		452375	N	N	21	N	00	N
114	20230711	160539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4765	-30	5	-0.63	93999375	19690	105.32	4820	4835	4750	6230	3360	4795	4773.97	3.15	0	-3617	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	686	2.37	0.37	12	0.14	2009.00	12715.00	6380	20230214	-25.31	3920	20221013	21.56	6380	-25.31	20230214	4455	6.96	20230104	6380	-25.31	20230214	3920	21.56	20221013	3.59	N	069730	500	72 억		454281	N	N	21	N	00	N
115	20230711	150539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4760	-35	5	-0.73	84105195	17608	94.18	4820	4835	4750	6230	3360	4795	4776.53	3.15	0	-3393	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	685	2.37	0.37	12	0.12	2009.00	12715.00	6380	20230214	-25.39	3920	20221013	21.43	6380	-25.39	20230214	4455	6.85	20230104	6380	-25.39	20230214	3920	21.43	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
116	20230711	140537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4765	-30	5	-0.63	74504320	15590	83.39	4820	4835	4755	6230	3360	4795	4778.98	3.15	0	-3098	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	686	2.37	0.37	12	0.11	2009.00	12715.00	6380	20230214	-25.31	3920	20221013	21.56	6380	-25.31	20230214	4455	6.96	20230104	6380	-25.31	20230214	3920	21.56	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
117	20230711	130529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4780	-15	5	-0.31	62027370	12970	69.37	4820	4835	4760	6230	3360	4795	4782.37	3.15	0	-2731	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	688	2.38	0.38	12	0.09	2009.00	12715.00	6380	20230214	-25.08	3920	20221013	21.94	6380	-25.08	20230214	4455	7.30	20230104	6380	-25.08	20230214	3920	21.94	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
118	20230711	120543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4765	-30	5	-0.63	58384250	12206	65.29	4820	4835	4760	6230	3360	4795	4783.24	3.15	0	-2622	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	686	2.37	0.37	12	0.08	2009.00	12715.00	6380	20230214	-25.31	3920	20221013	21.56	6380	-25.31	20230214	4455	6.96	20230104	6380	-25.31	20230214	3920	21.56	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
119	20230711	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4770	-25	5	-0.52	41531635	8670	46.37	4820	4835	4760	6230	3360	4795	4790.27	3.15	0	-1632	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	687	2.37	0.38	12	0.06	2009.00	12715.00	6380	20230214	-25.24	3920	20221013	21.68	6380	-25.24	20230214	4455	7.07	20230104	6380	-25.24	20230214	3920	21.68	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
120	20230711	100543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4800	5	2	0.10	26438515	5505	29.44	4820	4835	4760	6230	3360	4795	4802.64	3.15	0	-769	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	691	2.39	0.38	12	0.04	2009.00	12715.00	6380	20230214	-24.76	3920	20221013	22.45	6380	-24.76	20230214	4455	7.74	20230104	6380	-24.76	20230214	3920	22.45	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
121	20230711	090542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	4815	20	2	0.42	687705	143	0.76	4820	4820	4805	6230	3360	4795	4809.13	3.15	0	85	4885	4840	4760	4715	4635	4862	4737	72	1435	500	3350	5	1	14400000	693	2.40	0.38	12	0.00	2009.00	12715.00	6380	20230214	-24.53	3920	20221013	22.83	6380	-24.53	20230214	4455	8.08	20230104	6380	-24.53	20230214	3920	22.83	20221013	3.59	N	069730	500	72 억		454281	N	N	0	N	00	N
122	20230710	160539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	70	2	1.48	88228770	18636	57.66	4715	4805	4680	6140	3310	4725	4734.32	3.13	0	1832	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	690	2.39	0.38	12	0.13	2009.00	12715.00	6380	20230214	-24.84	3920	20221013	22.32	6380	-24.84	20230214	4455	7.63	20230104	6380	-24.84	20230214	3920	22.32	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
123	20230710	150538	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4780	55	2	1.16	86484980	18272	56.54	4715	4805	4680	6140	3310	4725	4733.20	3.13	0	1773	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	688	2.38	0.38	12	0.13	2009.00	12715.00	6380	20230214	-25.08	3920	20221013	21.94	6380	-25.08	20230214	4455	7.30	20230104	6380	-25.08	20230214	3920	21.94	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
124	20230710	140533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4795	70	2	1.48	80059480	16925	52.37	4715	4805	4680	6140	3310	4725	4730.25	3.13	0	1433	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	690	2.39	0.38	12	0.12	2009.00	12715.00	6380	20230214	-24.84	3920	20221013	22.32	6380	-24.84	20230214	4455	7.63	20230104	6380	-24.84	20230214	3920	22.32	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
125	20230710	130528	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4760	35	2	0.74	70076355	14833	45.90	4715	4770	4680	6140	3310	4725	4724.35	3.13	0	1077	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	685	2.37	0.37	12	0.10	2009.00	12715.00	6380	20230214	-25.39	3920	20221013	21.43	6380	-25.39	20230214	4455	6.85	20230104	6380	-25.39	20230214	3920	21.43	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
126	20230710	120539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4740	15	2	0.32	61973145	13129	40.62	4715	4770	4680	6140	3310	4725	4720.32	3.13	0	876	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	683	2.36	0.37	12	0.09	2009.00	12715.00	6380	20230214	-25.71	3920	20221013	20.92	6380	-25.71	20230214	4455	6.40	20230104	6380	-25.71	20230214	3920	20.92	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
127	20230710	110539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4760	35	2	0.74	45577595	9673	29.93	4715	4765	4680	6140	3310	4725	4711.83	3.13	0	-857	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	685	2.37	0.37	12	0.07	2009.00	12715.00	6380	20230214	-25.39	3920	20221013	21.43	6380	-25.39	20230214	4455	6.85	20230104	6380	-25.39	20230214	3920	21.43	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
128	20230710	100539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4705	-20	5	-0.42	18019615	3840	11.88	4715	4715	4680	6140	3310	4725	4692.57	3.13	0	-2171	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	678	2.34	0.37	12	0.03	2009.00	12715.00	6380	20230214	-26.25	3920	20221013	20.03	6380	-26.25	20230214	4455	5.61	20230104	6380	-26.25	20230214	3920	20.03	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
129	20230710	090534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4715	-10	5	-0.21	1300825	276	0.85	4715	4715	4700	6140	3310	4725	4712.92	3.13	0	-6	4835	4780	4715	4660	4595	4747	4627	72	1415	500	3300	5	1	14400000	679	2.35	0.37	12	0.00	2009.00	12715.00	6380	20230214	-26.10	3920	20221013	20.28	6380	-26.10	20230214	4455	5.84	20230104	6380	-26.10	20230214	3920	20.28	20221013	3.56	N	069730	500	72 억		450880	N	N	21	N	00	N
130	20230707	160531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4725	-45	5	-0.94	152066155	32304	90.62	4750	4770	4650	6200	3340	4770	4707.33	3.16	0	-5211	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	680	2.35	0.37	12	0.22	2009.00	12715.00	6380	20230214	-25.94	3920	20221013	20.54	6380	-25.94	20230214	4455	6.06	20230104	6380	-25.94	20230214	3920	20.54	20221013	3.56	N	069730	500	72 억		455676	N	N	21	N	00	N
131	20230707	150534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4675	-95	5	-1.99	144093840	30609	85.86	4750	4770	4650	6200	3340	4770	4707.56	3.16	0	-5140	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	673	2.33	0.37	12	0.21	2009.00	12715.00	6380	20230214	-26.72	3920	20221013	19.26	6380	-26.72	20230214	4455	4.94	20230104	6380	-26.72	20230214	3920	19.26	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
132	20230707	140542	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	-85	5	-1.78	137252720	29149	81.77	4750	4770	4650	6200	3340	4770	4708.66	3.16	0	-5287	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	675	2.33	0.37	12	0.20	2009.00	12715.00	6380	20230214	-26.57	3920	20221013	19.52	6380	-26.57	20230214	4455	5.16	20230104	6380	-26.57	20230214	3920	19.52	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
133	20230707	130537	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4685	-85	5	-1.78	129100355	27411	76.89	4750	4770	4650	6200	3340	4770	4709.80	3.16	0	-4897	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	675	2.33	0.37	12	0.19	2009.00	12715.00	6380	20230214	-26.57	3920	20221013	19.52	6380	-26.57	20230214	4455	5.16	20230104	6380	-26.57	20230214	3920	19.52	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
134	20230707	120538	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4690	-80	5	-1.68	121767165	25846	72.50	4750	4770	4650	6200	3340	4770	4711.26	3.16	0	-5018	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	675	2.33	0.37	12	0.18	2009.00	12715.00	6380	20230214	-26.49	3920	20221013	19.64	6380	-26.49	20230214	4455	5.27	20230104	6380	-26.49	20230214	3920	19.64	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
135	20230707	110539	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4735	-35	5	-0.73	93044310	19721	55.32	4750	4770	4650	6200	3340	4770	4718.03	3.16	0	-5428	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	682	2.36	0.37	12	0.14	2009.00	12715.00	6380	20230214	-25.78	3920	20221013	20.79	6380	-25.78	20230214	4455	6.29	20230104	6380	-25.78	20230214	3920	20.79	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
136	20230707	100533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4710	-60	5	-1.26	76622935	16233	45.54	4750	4770	4650	6200	3340	4770	4720.20	3.16	0	-4943	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	678	2.34	0.37	12	0.11	2009.00	12715.00	6380	20230214	-26.18	3920	20221013	20.15	6380	-26.18	20230214	4455	5.72	20230104	6380	-26.18	20230214	3920	20.15	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
137	20230707	090532	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4745	-25	5	-0.52	6541770	1377	3.86	4750	4760	4745	6200	3340	4770	4750.74	3.16	0	62	4946	4857	4811	4722	4676	4835	4700	72	1430	500	3330	5	1	14400000	683	2.36	0.37	12	0.01	2009.00	12715.00	6380	20230214	-25.63	3920	20221013	21.05	6380	-25.63	20230214	4455	6.51	20230104	6380	-25.63	20230214	3920	21.05	20221013	3.56	N	069730	500	72 억		455676	N	N	334	N	00	N
138	20230706	160534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4770	-90	5	-1.85	170060165	35383	135.79	4885	4900	4765	6310	3405	4860	4806.27	3.25	0	-9089	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	687	2.37	0.38	12	0.25	2009.00	12715.00	6380	20230214	-25.24	3920	20221013	21.68	6380	-25.24	20230214	4455	7.07	20230104	6380	-25.24	20230214	3920	21.68	20221013	3.56	N	069730	500	72 억		468548	N	N	334	N	00	N
139	20230706	150534	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4800	-60	5	-1.23	155633570	32359	124.18	4885	4900	4770	6310	3405	4860	4809.59	3.25	0	-9079	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	691	2.39	0.38	12	0.22	2009.00	12715.00	6380	20230214	-24.76	3920	20221013	22.45	6380	-24.76	20230214	4455	7.74	20230104	6380	-24.76	20230214	3920	22.45	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
140	20230706	140535	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4800	-60	5	-1.23	152738070	31756	121.87	4885	4900	4770	6310	3405	4860	4809.74	3.25	0	-8994	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	691	2.39	0.38	12	0.22	2009.00	12715.00	6380	20230214	-24.76	3920	20221013	22.45	6380	-24.76	20230214	4455	7.74	20230104	6380	-24.76	20230214	3920	22.45	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
141	20230706	130533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4800	-60	5	-1.23	123224965	25583	98.18	4885	4900	4790	6310	3405	4860	4816.67	3.25	0	-8314	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	691	2.39	0.38	12	0.18	2009.00	12715.00	6380	20230214	-24.76	3920	20221013	22.45	6380	-24.76	20230214	4455	7.74	20230104	6380	-24.76	20230214	3920	22.45	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
142	20230706	120531	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	-30	5	-0.62	98558340	20446	78.46	4885	4900	4790	6310	3405	4860	4820.42	3.25	0	-7067	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	696	2.40	0.38	12	0.14	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
143	20230706	110537	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	0	3	0.00	86248390	17898	68.69	4885	4900	4790	6310	3405	4860	4818.88	3.25	0	-7687	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	700	2.42	0.38	12	0.12	2009.00	12715.00	6380	20230214	-23.82	3920	20221013	23.98	6380	-23.82	20230214	4455	9.09	20230104	6380	-23.82	20230214	3920	23.98	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
144	20230706	100532	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4830	-30	5	-0.62	78536655	16305	62.57	4885	4900	4790	6310	3405	4860	4816.72	3.25	0	-8354	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	696	2.40	0.38	12	0.11	2009.00	12715.00	6380	20230214	-24.29	3920	20221013	23.21	6380	-24.29	20230214	4455	8.42	20230104	6380	-24.29	20230214	3920	23.21	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
145	20230706	090533	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4885	25	2	0.51	13126525	2692	10.33	4885	4900	4830	6310	3405	4860	4876.12	3.25	0	45	4996	4927	4881	4812	4766	4905	4790	72	1452	500	3400	5	1	14400000	703	2.43	0.38	12	0.02	2009.00	12715.00	6380	20230214	-23.43	3920	20221013	24.62	6380	-23.43	20230214	4455	9.65	20230104	6380	-23.43	20230214	3920	24.62	20221013	3.56	N	069730	500	72 억		468548	N	N	0	N	00	N
146	20230705	160530	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	-40	5	-0.82	127261055	26048	107.14	4900	4950	4835	6370	3430	4900	4885.64	3.27	0	-1014	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	700	2.42	0.38	12	0.18	2009.00	12715.00	6380	20230214	-23.82	3920	20221013	23.98	6380	-23.82	20230214	4455	9.09	20230104	6380	-23.82	20230214	3920	23.98	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
147	20230705	150529	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4890	-10	5	-0.20	104677215	21390	87.98	4900	4950	4850	6370	3430	4900	4893.75	3.27	0	-1145	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	704	2.43	0.38	12	0.15	2009.00	12715.00	6380	20230214	-23.35	3920	20221013	24.74	6380	-23.35	20230214	4455	9.76	20230104	6380	-23.35	20230214	3920	24.74	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
148	20230705	140524	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4895	-5	5	-0.10	86415830	17642	72.56	4900	4950	4875	6370	3430	4900	4898.30	3.27	0	-797	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	705	2.44	0.38	12	0.12	2009.00	12715.00	6380	20230214	-23.28	3920	20221013	24.87	6380	-23.28	20230214	4455	9.88	20230104	6380	-23.28	20230214	3920	24.87	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
149	20230705	130525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	0	3	0.00	64492665	13151	54.09	4900	4950	4880	6370	3430	4900	4904.01	3.27	0	-312	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	706	2.44	0.39	12	0.09	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
150	20230705	120523	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	0	3	0.00	61491430	12538	51.57	4900	4950	4880	6370	3430	4900	4904.41	3.27	0	-471	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	706	2.44	0.39	12	0.09	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
151	20230705	110529	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	0	3	0.00	32832980	6676	27.46	4900	4950	4885	6370	3430	4900	4918.06	3.27	0	-212	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	706	2.44	0.39	12	0.05	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
152	20230705	100526	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4905	5	2	0.10	28279415	5747	23.64	4900	4950	4885	6370	3430	4900	4920.73	3.27	0	35	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	706	2.44	0.39	12	0.04	2009.00	12715.00	6380	20230214	-23.12	3920	20221013	25.13	6380	-23.12	20230214	4455	10.10	20230104	6380	-23.12	20230214	3920	25.13	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
153	20230705	090525	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4925	25	2	0.51	1088275	222	0.91	4900	4925	4900	6370	3430	4900	4902.14	3.27	0	-47	4990	4945	4910	4865	4830	4927	4847	72	1470	500	3430	5	1	14400000	709	2.45	0.39	12	0.00	2009.00	12715.00	6380	20230214	-22.81	3920	20221013	25.64	6380	-22.81	20230214	4455	10.55	20230104	6380	-22.81	20230214	3920	25.64	20221013	3.56	N	069730	500	72 억		471184	N	N	391	N	00	N
154	20230704	160523	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	0	3	0.00	119427710	24312	48.73	4920	4955	4875	6370	3430	4900	4912.31	3.28	0	2504	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	706	2.44	0.39	12	0.17	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.55	N	069730	500	72 억		471781	N	N	391	N	00	N
155	20230704	150517	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	20	2	0.41	112646150	22929	45.95	4920	4955	4875	6370	3430	4900	4912.82	3.28	0	2375	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	708	2.45	0.39	12	0.16	2009.00	12715.00	6380	20230214	-22.88	3920	20221013	25.51	6380	-22.88	20230214	4455	10.44	20230104	6380	-22.88	20230214	3920	25.51	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
156	20230704	140522	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4925	25	2	0.51	105705955	21512	43.11	4920	4955	4875	6370	3430	4900	4913.81	3.28	0	2073	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	709	2.45	0.39	12	0.15	2009.00	12715.00	6380	20230214	-22.81	3920	20221013	25.64	6380	-22.81	20230214	4455	10.55	20230104	6380	-22.81	20230214	3920	25.64	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
157	20230704	130515	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4925	25	2	0.51	88466930	18008	36.09	4920	4955	4875	6370	3430	4900	4912.65	3.28	0	900	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	709	2.45	0.39	12	0.13	2009.00	12715.00	6380	20230214	-22.81	3920	20221013	25.64	6380	-22.81	20230214	4455	10.55	20230104	6380	-22.81	20230214	3920	25.64	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
158	20230704	120519	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4920	20	2	0.41	74584335	15186	30.44	4920	4955	4875	6370	3430	4900	4911.39	3.28	0	-39	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	708	2.45	0.39	12	0.11	2009.00	12715.00	6380	20230214	-22.88	3920	20221013	25.51	6380	-22.88	20230214	4455	10.44	20230104	6380	-22.88	20230214	3920	25.51	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
159	20230704	110515	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4930	30	2	0.61	54932705	11177	22.40	4920	4955	4900	6370	3430	4900	4914.80	3.28	0	-479	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	710	2.45	0.39	12	0.08	2009.00	12715.00	6380	20230214	-22.73	3920	20221013	25.77	6380	-22.73	20230214	4455	10.66	20230104	6380	-22.73	20230214	3920	25.77	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
160	20230704	100514	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4930	30	2	0.61	16892265	3425	6.86	4920	4955	4915	6370	3430	4900	4932.05	3.28	0	-783	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	710	2.45	0.39	12	0.02	2009.00	12715.00	6380	20230214	-22.73	3920	20221013	25.77	6380	-22.73	20230214	4455	10.66	20230104	6380	-22.73	20230214	3920	25.77	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
161	20230704	090513	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4945	45	2	0.92	6075455	1234	2.47	4920	4945	4920	6370	3430	4900	4923.38	3.28	0	-55	5023	4961	4883	4821	4743	4992	4852	72	1470	500	3430	5	1	14400000	712	2.46	0.39	12	0.01	2009.00	12715.00	6380	20230214	-22.49	3920	20221013	26.15	6380	-22.49	20230214	4455	11.00	20230104	6380	-22.49	20230214	3920	26.15	20221013	3.55	N	069730	500	72 억		471781	N	N	2	N	00	N
162	20230703	160505	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	70	2	1.45	242346285	49791	215.12	4830	4945	4805	6270	3385	4830	4867.27	3.06	0	-7544	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	706	2.44	0.39	12	0.35	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.57	N	069730	500	72 억		440692	N	N	2	N	00	N
163	20230703	150512	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	70	2	1.45	236085050	48513	209.60	4830	4945	4805	6270	3385	4830	4866.43	3.06	0	-7765	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	706	2.44	0.39	12	0.34	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
164	20230703	140512	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	85	2	1.76	233882870	48064	207.66	4830	4945	4805	6270	3385	4830	4866.07	3.06	0	-7682	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	708	2.45	0.39	12	0.33	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
165	20230703	130510	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	85	2	1.76	222399620	45729	197.57	4830	4915	4805	6270	3385	4830	4863.43	3.06	0	-7618	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	708	2.45	0.39	12	0.32	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
166	20230703	120514	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4915	85	2	1.76	207838340	42762	184.75	4830	4915	4805	6270	3385	4830	4860.35	3.06	0	-8055	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	708	2.45	0.39	12	0.30	2009.00	12715.00	6380	20230214	-22.96	3920	20221013	25.38	6380	-22.96	20230214	4455	10.33	20230104	6380	-22.96	20230214	3920	25.38	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
167	20230703	110509	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4900	70	2	1.45	196045135	40357	174.36	4830	4900	4805	6270	3385	4830	4857.77	3.06	0	-7885	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	706	2.44	0.39	12	0.28	2009.00	12715.00	6380	20230214	-23.20	3920	20221013	25.00	6380	-23.20	20230214	4455	9.99	20230104	6380	-23.20	20230214	3920	25.00	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
168	20230703	100502	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4885	55	2	1.14	179916430	37054	160.09	4830	4895	4805	6270	3385	4830	4855.52	3.06	0	-8348	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	703	2.43	0.38	12	0.26	2009.00	12715.00	6380	20230214	-23.43	3920	20221013	24.62	6380	-23.43	20230214	4455	9.65	20230104	6380	-23.43	20230214	3920	24.62	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N
169	20230703	090506	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	4860	30	2	0.62	16305020	3367	14.55	4830	4870	4805	6270	3385	4830	4842.60	3.06	0	337	4896	4862	4816	4782	4736	4880	4800	72	1442	500	3380	5	1	14400000	700	2.42	0.38	12	0.02	2009.00	12715.00	6380	20230214	-23.82	3920	20221013	23.98	6380	-23.82	20230214	4455	9.09	20230104	6380	-23.82	20230214	3920	23.98	20221013	3.57	N	069730	500	72 억		440692	N	N	0	N	00	N