KissMeData/306200/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	161142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	-400	5	-0.31	707233500	5579	93.89	128100	128100	126000	165300	89100	127200	126767.07	7.87	0	-271	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3596	1.90	0.36	12	0.20	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	161000	-21.24	20230802	120100	5.58	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
3	20240731	151200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127200	0	3	0.00	657671000	5189	87.33	128100	128100	126000	165300	89100	127200	126743.30	7.87	0	-14	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3608	1.91	0.36	12	0.18	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	161000	-20.99	20230802	120100	5.91	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
4	20240731	141159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126600	-600	5	-0.47	529242500	4178	70.31	128100	128100	126000	165300	89100	127200	126673.65	7.87	0	67	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3591	1.90	0.36	12	0.15	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	161000	-21.37	20230802	120100	5.41	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
5	20240731	131155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126700	-500	5	-0.39	419661900	3313	55.76	128100	128100	126000	165300	89100	127200	126671.26	7.87	0	-57	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3594	1.90	0.36	12	0.12	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	161000	-21.30	20230802	120100	5.50	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
6	20240731	121153	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126500	-700	5	-0.55	322050100	2542	42.78	128100	128100	126000	165300	89100	127200	126691.62	7.87	0	-101	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3588	1.90	0.36	12	0.09	66578.00	352482.00	164900	20230726	-23.29	120100	20231026	5.33	145700	-13.18	20240605	121000	4.55	20240125	161000	-21.43	20230802	120100	5.33	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
7	20240731	111157	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	-400	5	-0.31	241319600	1905	32.06	128100	128100	126000	165300	89100	127200	126676.96	7.87	0	-236	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3596	1.90	0.36	12	0.07	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	161000	-21.24	20230802	120100	5.58	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
8	20240731	101152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126700	-500	5	-0.39	136245400	1077	18.13	128100	128100	126000	165300	89100	127200	126504.55	7.87	0	-265	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3594	1.90	0.36	12	0.04	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	161000	-21.30	20230802	120100	5.50	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
9	20240731	091152	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126100	-1100	5	-0.86	31729300	251	4.22	128100	128100	126100	165300	89100	127200	126411.55	7.87	0	-158	131466	129332	127866	125732	124266	128600	125000	142	38100	5000	96670	100	1	2836300	3577	1.89	0.36	12	0.01	66578.00	352482.00	164900	20230726	-23.53	120100	20231026	5.00	145700	-13.45	20240605	121000	4.21	20240125	161000	-21.68	20230802	120100	5.00	20231026	0.23	N	306200	5000	141 억		223354	N	N	35	N	00	N
10	20240730	161122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127200	-1700	5	-1.32	755861800	5939	95.84	129100	130000	126400	167500	90300	128900	127270.89	7.91	0	-798	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3608	1.91	0.36	12	0.21	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	161000	-20.99	20230802	120100	5.91	20231026	0.23	N	306200	5000	141 억		224233	N	N	35	N	00	N
11	20240730	151147	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126600	-2300	5	-1.78	713034700	5601	90.38	129100	130000	126400	167500	90300	128900	127304.89	7.91	0	-866	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3591	1.90	0.36	12	0.20	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	161000	-21.37	20230802	120100	5.41	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
12	20240730	141132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127000	-1900	5	-1.47	620599900	4872	78.62	129100	130000	126400	167500	90300	128900	127380.93	7.91	0	-788	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3602	1.91	0.36	12	0.17	66578.00	352482.00	164900	20230726	-22.98	120100	20231026	5.75	145700	-12.83	20240605	121000	4.96	20240125	161000	-21.12	20230802	120100	5.75	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
13	20240730	131137	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	-2100	5	-1.63	558717900	4385	70.76	129100	130000	126400	167500	90300	128900	127415.71	7.91	0	-751	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3596	1.90	0.36	12	0.15	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	161000	-21.24	20230802	120100	5.58	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
14	20240730	121129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127000	-1900	5	-1.47	418739600	3280	52.93	129100	130000	127000	167500	90300	128900	127664.51	7.91	0	-909	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3602	1.91	0.36	12	0.12	66578.00	352482.00	164900	20230726	-22.98	120100	20231026	5.75	145700	-12.83	20240605	121000	4.96	20240125	161000	-21.12	20230802	120100	5.75	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
15	20240730	111138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127700	-1200	5	-0.93	238625900	1866	30.11	129100	130000	127500	167500	90300	128900	127880.98	7.91	0	-266	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3622	1.92	0.36	12	0.07	66578.00	352482.00	164900	20230726	-22.56	120100	20231026	6.33	145700	-12.35	20240605	121000	5.54	20240125	161000	-20.68	20230802	120100	6.33	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
16	20240730	101146	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127600	-1300	5	-1.01	175794800	1375	22.19	129100	129100	127500	167500	90300	128900	127850.76	7.91	0	-232	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3619	1.92	0.36	12	0.05	66578.00	352482.00	164900	20230726	-22.62	120100	20231026	6.24	145700	-12.42	20240605	121000	5.45	20240125	161000	-20.75	20230802	120100	6.24	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
17	20240730	091147	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129000	100	2	0.08	5156600	40	0.65	129100	129100	128500	167500	90300	128900	128915.00	7.91	0	-26	132233	130566	129033	127366	125833	129800	126600	142	38600	5000	97960	100	1	2836300	3659	1.94	0.37	12	0.00	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	161000	-19.88	20230802	120100	7.41	20231026	0.23	N	306200	5000	141 억		224233	N	N	8	N	00	N
18	20240729	161122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128900	0	3	0.00	797505800	6197	232.62	130600	130700	127500	167500	90300	128900	128691.57	7.93	0	-612	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3656	1.94	0.37	12	0.22	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	161000	-19.94	20230802	120100	7.33	20231026	0.24	N	306200	5000	141 억		224992	N	N	8	N	00	N
19	20240729	151138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128900	0	3	0.00	771695900	5997	225.11	130600	130700	127500	167500	90300	128900	128679.63	7.93	0	-596	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3656	1.94	0.37	12	0.21	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	161000	-19.94	20230802	120100	7.33	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
20	20240729	141146	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129300	400	2	0.31	723424900	5623	211.07	130600	130700	127500	167500	90300	128900	128653.78	7.93	0	-403	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3667	1.94	0.37	12	0.20	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	161000	-19.69	20230802	120100	7.66	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
21	20240729	131142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129300	400	2	0.31	681074500	5296	198.80	130600	130700	127500	167500	90300	128900	128600.61	7.93	0	-192	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3667	1.94	0.37	12	0.19	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	161000	-19.69	20230802	120100	7.66	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
22	20240729	121143	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128600	-300	5	-0.23	649042300	5048	189.49	130600	130700	127500	167500	90300	128900	128572.92	7.93	0	-87	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3647	1.93	0.36	12	0.18	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	161000	-20.12	20230802	120100	7.08	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
23	20240729	111131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128200	-700	5	-0.54	482780800	3748	140.69	130600	130700	127700	167500	90300	128900	128809.79	7.93	0	-412	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3636	1.93	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.26	120100	20231026	6.74	145700	-12.01	20240605	121000	5.95	20240125	161000	-20.37	20230802	120100	6.74	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
24	20240729	101128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129000	100	2	0.08	250108200	1935	72.64	130600	130700	128500	167500	90300	128900	129258.40	7.93	0	-326	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3659	1.94	0.37	12	0.07	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	161000	-19.88	20230802	120100	7.41	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
25	20240729	091127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129800	900	2	0.70	16792500	129	4.84	130600	130700	129700	167500	90300	128900	130394.55	7.93	0	-25	130566	129732	129166	128332	127766	129450	128050	142	38600	5000	97960	100	1	2836300	3682	1.95	0.37	12	0.00	66578.00	352482.00	164900	20230726	-21.29	120100	20231026	8.08	145700	-10.91	20240605	121000	7.27	20240125	161000	-19.38	20230802	120100	8.08	20231026	0.24	N	306200	5000	141 억		224992	N	N	1	N	00	N
26	20240726	161109	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128900	-400	5	-0.31	342111200	2651	37.38	129100	130000	128600	168000	90600	129300	129049.87	7.94	0	-140	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3656	1.94	0.37	12	0.09	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.29	N	306200	5000	141 억		225117	N	N	1	N	00	N
27	20240726	151122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129500	200	2	0.15	304964000	2363	33.32	129100	130000	128600	168000	90600	129300	129057.98	7.94	0	-140	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3673	1.95	0.37	12	0.08	66578.00	352482.00	164900	20230726	-21.47	120100	20231026	7.83	145700	-11.12	20240605	121000	7.02	20240125	164900	-21.47	20230726	120100	7.83	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
28	20240726	141122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129000	-300	5	-0.23	246489600	1910	26.93	129100	130000	128600	168000	90600	129300	129052.15	7.94	0	-95	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3659	1.94	0.37	12	0.07	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	164900	-21.77	20230726	120100	7.41	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
29	20240726	131123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128900	-400	5	-0.31	214672000	1663	23.45	129100	130000	128600	168000	90600	129300	129087.19	7.94	0	-36	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3656	1.94	0.37	12	0.06	66578.00	352482.00	164900	20230726	-21.83	120100	20231026	7.33	145700	-11.53	20240605	121000	6.53	20240125	164900	-21.83	20230726	120100	7.33	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
30	20240726	121127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129500	200	2	0.15	145665000	1128	15.91	129100	130000	128600	168000	90600	129300	129135.64	7.94	0	100	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3673	1.95	0.37	12	0.04	66578.00	352482.00	164900	20230726	-21.47	120100	20231026	7.83	145700	-11.12	20240605	121000	7.02	20240125	164900	-21.47	20230726	120100	7.83	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
31	20240726	111127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129400	100	2	0.08	118626400	919	12.96	129100	130000	128600	168000	90600	129300	129082.05	7.94	0	228	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3670	1.94	0.37	12	0.03	66578.00	352482.00	164900	20230726	-21.53	120100	20231026	7.74	145700	-11.19	20240605	121000	6.94	20240125	164900	-21.53	20230726	120100	7.74	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
32	20240726	101120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129100	-200	5	-0.15	94572700	733	10.34	129100	130000	128600	168000	90600	129300	129021.42	7.94	0	352	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3662	1.94	0.37	12	0.03	66578.00	352482.00	164900	20230726	-21.71	120100	20231026	7.49	145700	-11.39	20240605	121000	6.69	20240125	164900	-21.71	20230726	120100	7.49	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
33	20240726	091120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129300	0	3	0.00	50922300	395	5.57	129100	129300	128600	168000	90600	129300	128917.22	7.94	0	358	132833	131066	129033	127266	125233	131950	128150	142	38700	5000	98260	100	1	2836300	3667	1.94	0.37	12	0.01	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.29	N	306200	5000	141 억		225117	N	N	2	N	00	N
34	20240725	161117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129300	-700	5	-0.54	913102200	7073	89.07	127000	130800	127000	169000	91000	130000	129096.85	7.95	0	-799	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3667	1.94	0.37	12	0.25	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.25	N	306200	5000	141 억		225526	N	N	2	N	00	N
35	20240725	151130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129300	-700	5	-0.54	896152000	6942	87.42	127000	130800	127000	169000	91000	130000	129091.33	7.95	0	-820	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3667	1.94	0.37	12	0.24	66578.00	352482.00	164900	20230726	-21.59	120100	20231026	7.66	145700	-11.26	20240605	121000	6.86	20240125	164900	-21.59	20230726	120100	7.66	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
36	20240725	141126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129400	-600	5	-0.46	621567800	4826	60.77	127000	130800	127000	169000	91000	130000	128795.65	7.95	0	-286	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3670	1.94	0.37	12	0.17	66578.00	352482.00	164900	20230726	-21.53	120100	20231026	7.74	145700	-11.19	20240605	121000	6.94	20240125	164900	-21.53	20230726	120100	7.74	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
37	20240725	131119	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128600	-1400	5	-1.08	547862800	4254	53.57	127000	130800	127000	169000	91000	130000	128787.68	7.95	0	-326	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3647	1.93	0.36	12	0.15	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
38	20240725	121125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128500	-1500	5	-1.15	498579200	3870	48.73	127000	130800	127000	169000	91000	130000	128831.83	7.95	0	-280	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3645	1.93	0.36	12	0.14	66578.00	352482.00	164900	20230726	-22.07	120100	20231026	6.99	145700	-11.81	20240605	121000	6.20	20240125	164900	-22.07	20230726	120100	6.99	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
39	20240725	111122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129500	-500	5	-0.38	454244900	3526	44.40	127000	130800	127000	169000	91000	130000	128827.25	7.95	0	-182	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3673	1.95	0.37	12	0.12	66578.00	352482.00	164900	20230726	-21.47	120100	20231026	7.83	145700	-11.12	20240605	121000	7.02	20240125	164900	-21.47	20230726	120100	7.83	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
40	20240725	101115	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	130600	600	2	0.46	358321400	2789	35.12	127000	130800	127000	169000	91000	130000	128476.66	7.95	0	213	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3704	1.96	0.37	12	0.10	66578.00	352482.00	164900	20230726	-20.80	120100	20231026	8.74	145700	-10.36	20240605	121000	7.93	20240125	164900	-20.80	20230726	120100	8.74	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
41	20240725	091111	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128600	-1400	5	-1.08	150654900	1182	14.88	127000	129000	127000	169000	91000	130000	127457.61	7.95	0	337	134333	132166	130733	128566	127133	131450	127850	142	39000	5000	98800	100	1	2836300	3647	1.93	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.01	120100	20231026	7.08	145700	-11.74	20240605	121000	6.28	20240125	164900	-22.01	20230726	120100	7.08	20231026	0.25	N	306200	5000	141 억		225526	N	N	0	N	00	N
42	20240724	161110	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	130000	-2200	5	-1.66	1032551600	7919	76.76	130500	132900	129300	171800	92600	132200	130391.26	7.96	0	-225	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3687	1.95	0.37	12	0.28	66578.00	352482.00	164900	20230726	-21.16	120100	20231026	8.24	145700	-10.78	20240605	121000	7.44	20240125	164900	-21.16	20230726	120100	8.24	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
43	20240724	151126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129600	-2600	5	-1.97	1006978100	7722	74.85	130500	132900	129300	171800	92600	132200	130403.79	7.96	0	-229	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3676	1.95	0.37	12	0.27	66578.00	352482.00	164900	20230726	-21.41	120100	20231026	7.91	145700	-11.05	20240605	121000	7.11	20240125	164900	-21.41	20230726	120100	7.91	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
44	20240724	141121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129500	-2700	5	-2.04	803443300	6157	59.68	130500	132900	129400	171800	92600	132200	130492.66	7.96	0	-325	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3673	1.95	0.37	12	0.22	66578.00	352482.00	164900	20230726	-21.47	120100	20231026	7.83	145700	-11.12	20240605	121000	7.02	20240125	164900	-21.47	20230726	120100	7.83	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
45	20240724	131126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129600	-2600	5	-1.97	593797800	4542	44.02	130500	132900	129500	171800	92600	132200	130734.87	7.96	0	-869	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3676	1.95	0.37	12	0.16	66578.00	352482.00	164900	20230726	-21.41	120100	20231026	7.91	145700	-11.05	20240605	121000	7.11	20240125	164900	-21.41	20230726	120100	7.91	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
46	20240724	121124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	131700	-500	5	-0.38	339547000	2589	25.09	130500	132900	130500	171800	92600	132200	131149.86	7.96	0	-289	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3735	1.98	0.37	12	0.09	66578.00	352482.00	164900	20230726	-20.13	120100	20231026	9.66	145700	-9.61	20240605	121000	8.84	20240125	164900	-20.13	20230726	120100	9.66	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
47	20240724	111122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	130900	-1300	5	-0.98	300520900	2292	22.22	130500	132900	130500	171800	92600	132200	131117.32	7.96	0	-218	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3713	1.97	0.37	12	0.08	66578.00	352482.00	164900	20230726	-20.62	120100	20231026	8.99	145700	-10.16	20240605	121000	8.18	20240125	164900	-20.62	20230726	120100	8.99	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
48	20240724	101149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	131400	-800	5	-0.61	189239300	1443	13.99	130500	132900	130500	171800	92600	132200	131142.97	7.96	0	110	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3727	1.97	0.37	12	0.05	66578.00	352482.00	164900	20230726	-20.32	120100	20231026	9.41	145700	-9.81	20240605	121000	8.60	20240125	164900	-20.32	20230726	120100	9.41	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
49	20240724	091112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	131800	-400	5	-0.30	32935800	251	2.43	130500	132900	130500	171800	92600	132200	131218.33	7.96	0	-4	139000	135600	133800	130400	128600	134700	129500	142	39600	5000	100470	100	1	2836300	3738	1.98	0.37	12	0.01	66578.00	352482.00	164900	20230726	-20.07	120100	20231026	9.74	145700	-9.54	20240605	121000	8.93	20240125	164900	-20.07	20230726	120100	9.74	20231026	0.25	N	306200	5000	141 억		225714	N	N	1	N	00	N
50	20240723	161104	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	132200	-2000	5	-1.49	1374007300	10293	52.84	134200	137200	132000	174400	94000	134200	133490.99	7.98	0	19	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3750	1.99	0.38	12	0.36	66578.00	352482.00	164900	20230726	-19.83	120100	20231026	10.07	145700	-9.27	20240605	121000	9.26	20240125	164900	-19.83	20230726	120100	10.07	20231026	0.29	N	306200	5000	141 억		226292	N	N	1	N	00	N
51	20240723	151132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	132700	-1500	5	-1.12	1281985000	9597	49.26	134200	137200	132300	174400	94000	134200	133581.85	7.98	0	117	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3764	1.99	0.38	12	0.34	66578.00	352482.00	164900	20230726	-19.53	120100	20231026	10.49	145700	-8.92	20240605	121000	9.67	20240125	164900	-19.53	20230726	120100	10.49	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
52	20240723	141107	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	132700	-1500	5	-1.12	1053477700	7873	40.41	134200	137200	132500	174400	94000	134200	133808.93	7.98	0	129	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3764	1.99	0.38	12	0.28	66578.00	352482.00	164900	20230726	-19.53	120100	20231026	10.49	145700	-8.92	20240605	121000	9.67	20240125	164900	-19.53	20230726	120100	10.49	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
53	20240723	131103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	133300	-900	5	-0.67	948210900	7081	36.35	134200	137200	132800	174400	94000	134200	133909.18	7.98	0	78	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3781	2.00	0.38	12	0.25	66578.00	352482.00	164900	20230726	-19.16	120100	20231026	10.99	145700	-8.51	20240605	121000	10.17	20240125	164900	-19.16	20230726	120100	10.99	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
54	20240723	121112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	133100	-1100	5	-0.82	860518700	6422	32.97	134200	137200	132800	174400	94000	134200	133995.44	7.98	0	134	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3775	2.00	0.38	12	0.23	66578.00	352482.00	164900	20230726	-19.28	120100	20231026	10.82	145700	-8.65	20240605	121000	10.00	20240125	164900	-19.28	20230726	120100	10.82	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
55	20240723	111110	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	133900	-300	5	-0.22	789591300	5891	30.24	134200	137200	132800	174400	94000	134200	134033.49	7.98	0	257	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3798	2.01	0.38	12	0.21	66578.00	352482.00	164900	20230726	-18.80	120100	20231026	11.49	145700	-8.10	20240605	121000	10.66	20240125	164900	-18.80	20230726	120100	11.49	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
56	20240723	101104	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134100	-100	5	-0.07	655013200	4889	25.10	134200	137200	132800	174400	94000	134200	133976.93	7.98	0	685	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3803	2.01	0.38	12	0.17	66578.00	352482.00	164900	20230726	-18.68	120100	20231026	11.66	145700	-7.96	20240605	121000	10.83	20240125	164900	-18.68	20230726	120100	11.66	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
57	20240723	091117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	136300	2100	2	1.56	124749200	919	4.72	134200	137200	134200	174400	94000	134200	135744.50	7.98	0	413	142533	138366	135833	131666	129133	137100	130400	142	40200	5000	101990	100	1	2836300	3866	2.05	0.39	12	0.03	66578.00	352482.00	164900	20230726	-17.34	120100	20231026	13.49	145700	-6.45	20240605	121000	12.64	20240125	164900	-17.34	20230726	120100	13.49	20231026	0.29	N	306200	5000	141 억		226292	N	N	0	N	00	N
58	20240722	161058	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134200	-3700	5	-2.68	2645490700	19417	148.37	137900	140000	133300	179200	96600	137900	136247.18	7.92	0	1991	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3806	2.02	0.38	12	0.68	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	145700	-7.89	20240605	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
59	20240722	151109	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134200	-3700	5	-2.68	2550350200	18710	142.97	137900	140000	133300	179200	96600	137900	136309.39	7.92	0	2088	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3806	2.02	0.38	12	0.66	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	145700	-7.89	20240605	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
60	20240722	141115	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134000	-3900	5	-2.83	2122382100	15512	118.53	137900	140000	133700	179200	96600	137900	136821.88	7.92	0	1480	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3801	2.01	0.38	12	0.55	66578.00	352482.00	164900	20230726	-18.74	120100	20231026	11.57	145700	-8.03	20240605	121000	10.74	20240125	164900	-18.74	20230726	120100	11.57	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
61	20240722	131110	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	135300	-2600	5	-1.89	1610057400	11701	89.41	137900	140000	135100	179200	96600	137900	137599.96	7.92	0	217	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3838	2.03	0.38	12	0.41	66578.00	352482.00	164900	20230726	-17.95	120100	20231026	12.66	145700	-7.14	20240605	121000	11.82	20240125	164900	-17.95	20230726	120100	12.66	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
62	20240722	121108	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	136500	-1400	5	-1.02	1408074700	10214	78.05	137900	140000	135600	179200	96600	137900	137857.32	7.92	0	496	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3872	2.05	0.39	12	0.36	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	145700	-6.31	20240605	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
63	20240722	111106	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	137200	-700	5	-0.51	1190377100	8626	65.91	137900	140000	135600	179200	96600	137900	137998.75	7.92	0	705	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3891	2.06	0.39	12	0.30	66578.00	352482.00	164900	20230726	-16.80	120100	20231026	14.24	145700	-5.83	20240605	121000	13.39	20240125	164900	-16.80	20230726	120100	14.24	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
64	20240722	101105	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	137200	-700	5	-0.51	922439100	6676	51.01	137900	140000	135600	179200	96600	137900	138172.46	7.92	0	500	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3891	2.06	0.39	12	0.24	66578.00	352482.00	164900	20230726	-16.80	120100	20231026	14.24	145700	-5.83	20240605	121000	13.39	20240125	164900	-16.80	20230726	120100	14.24	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
65	20240722	091109	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	137700	-200	5	-0.15	74867600	547	4.18	137900	137900	135600	179200	96600	137900	136867.58	7.92	0	-70	143700	140800	137800	134900	131900	139300	133400	142	41300	5000	104800	100	1	2836300	3906	2.07	0.39	12	0.02	66578.00	352482.00	164900	20230726	-16.49	120100	20231026	14.65	145700	-5.49	20240605	121000	13.80	20240125	164900	-16.49	20230726	120100	14.65	20231026	0.29	N	306200	5000	141 억		224707	N	N	0	N	00	N
66	20240719	161039	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	137900	-400	5	-0.29	1807918900	13084	42.66	138300	140700	134800	179700	96900	138300	138177.61	7.93	0	-675	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3911	2.07	0.39	12	0.46	66578.00	352482.00	164900	20230726	-16.37	120100	20231026	14.82	145700	-5.35	20240605	121000	13.97	20240125	164900	-16.37	20230726	120100	14.82	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
67	20240719	151050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138300	0	3	0.00	1771103200	12817	41.79	138300	140700	134800	179700	96900	138300	138183.36	7.93	0	-649	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3923	2.08	0.39	12	0.45	66578.00	352482.00	164900	20230726	-16.13	120100	20231026	15.15	145700	-5.08	20240605	121000	14.30	20240125	164900	-16.13	20230726	120100	15.15	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
68	20240719	141053	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138300	0	3	0.00	1625808200	11767	38.37	138300	140700	134800	179700	96900	138300	138166.06	7.93	0	-531	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3923	2.08	0.39	12	0.41	66578.00	352482.00	164900	20230726	-16.13	120100	20231026	15.15	145700	-5.08	20240605	121000	14.30	20240125	164900	-16.13	20230726	120100	15.15	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
69	20240719	131043	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138700	400	2	0.29	1467450900	10623	34.64	138300	140700	134800	179700	96900	138300	138138.10	7.93	0	-301	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3934	2.08	0.39	12	0.37	66578.00	352482.00	164900	20230726	-15.89	120100	20231026	15.49	145700	-4.80	20240605	121000	14.63	20240125	164900	-15.89	20230726	120100	15.49	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
70	20240719	121042	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138300	0	3	0.00	1331085700	9638	31.43	138300	140700	134800	179700	96900	138300	138106.86	7.93	0	-233	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3923	2.08	0.39	12	0.34	66578.00	352482.00	164900	20230726	-16.13	120100	20231026	15.15	145700	-5.08	20240605	121000	14.30	20240125	164900	-16.13	20230726	120100	15.15	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
71	20240719	111053	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	137500	-800	5	-0.58	1112418100	8059	26.28	138300	140700	134800	179700	96900	138300	138032.23	7.93	0	101	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3900	2.07	0.39	12	0.28	66578.00	352482.00	164900	20230726	-16.62	120100	20231026	14.49	145700	-5.63	20240605	121000	13.64	20240125	164900	-16.62	20230726	120100	14.49	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
72	20240719	101035	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	136700	-1600	5	-1.16	797077500	5761	18.79	138300	140700	134800	179700	96900	138300	138358.11	7.93	0	-161	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3877	2.05	0.39	12	0.20	66578.00	352482.00	164900	20230726	-17.10	120100	20231026	13.82	145700	-6.18	20240605	121000	12.98	20240125	164900	-17.10	20230726	120100	13.82	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
73	20240719	091055	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	140100	1800	2	1.30	356986100	2552	8.32	138300	140700	138300	179700	96900	138300	139923.65	7.93	0	-272	144633	141466	137033	133866	129433	143050	135450	142	41400	5000	105100	100	1	2836300	3974	2.10	0.40	12	0.09	66578.00	352482.00	164900	20230726	-15.04	120100	20231026	16.65	145700	-3.84	20240605	121000	15.79	20240125	164900	-15.04	20230726	120100	16.65	20231026	0.36	N	306200	5000	141 억		225044	N	N	18	N	00	N
74	20240718	161032	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138300	2400	2	1.77	4242853900	30591	66.72	135500	140200	132600	176600	95200	135900	138696.23	8.10	0	-4384	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3923	2.08	0.39	12	1.08	66578.00	352482.00	164900	20230726	-16.13	120100	20231026	15.15	145700	-5.08	20240605	121000	14.30	20240125	164900	-16.13	20230726	120100	15.15	20231026	0.34	N	306200	5000	141 억		229725	N	N	18	N	00	N
75	20240718	151043	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138900	3000	2	2.21	4132558200	29794	64.98	135500	140200	132600	176600	95200	135900	138704.38	8.10	0	-4367	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3940	2.09	0.39	12	1.05	66578.00	352482.00	164900	20230726	-15.77	120100	20231026	15.65	145700	-4.67	20240605	121000	14.79	20240125	164900	-15.77	20230726	120100	15.65	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
76	20240718	141035	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	138900	3000	2	2.21	3660221400	26396	57.57	135500	140200	132600	176600	95200	135900	138665.76	8.10	0	-3712	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3940	2.09	0.39	12	0.93	66578.00	352482.00	164900	20230726	-15.77	120100	20231026	15.65	145700	-4.67	20240605	121000	14.79	20240125	164900	-15.77	20230726	120100	15.65	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
77	20240718	131036	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	139600	3700	2	2.72	3310870600	23888	52.10	135500	140200	132600	176600	95200	135900	138599.74	8.10	0	-2889	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3959	2.10	0.40	12	0.84	66578.00	352482.00	164900	20230726	-15.34	120100	20231026	16.24	145700	-4.19	20240605	121000	15.37	20240125	164900	-15.34	20230726	120100	16.24	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
78	20240718	121036	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	139500	3600	2	2.65	2771646700	20031	43.69	135500	140200	132600	176600	95200	135900	138367.86	8.10	0	-2088	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3957	2.10	0.40	12	0.71	66578.00	352482.00	164900	20230726	-15.40	120100	20231026	16.15	145700	-4.26	20240605	121000	15.29	20240125	164900	-15.40	20230726	120100	16.15	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
79	20240718	111043	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	139500	3600	2	2.65	2069178200	14960	32.63	135500	140200	132600	176600	95200	135900	138314.05	8.10	0	-1474	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3957	2.10	0.40	12	0.53	66578.00	352482.00	164900	20230726	-15.40	120100	20231026	16.15	145700	-4.26	20240605	121000	15.29	20240125	164900	-15.40	20230726	120100	16.15	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
80	20240718	101044	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	139000	3100	2	2.28	1556430000	11289	24.62	135500	140200	132600	176600	95200	135900	137871.38	8.10	0	-1340	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3942	2.09	0.39	12	0.40	66578.00	352482.00	164900	20230726	-15.71	120100	20231026	15.74	145700	-4.60	20240605	121000	14.88	20240125	164900	-15.71	20230726	120100	15.74	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
81	20240718	091045	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134200	-1700	5	-1.25	185065600	1387	3.02	135500	135500	132600	176600	95200	135900	133428.70	8.10	0	262	142966	139432	133366	129832	123766	141200	131600	142	40700	5000	103280	100	1	2836300	3806	2.02	0.38	12	0.05	66578.00	352482.00	164900	20230726	-18.62	120100	20231026	11.74	145700	-7.89	20240605	121000	10.91	20240125	164900	-18.62	20230726	120100	11.74	20231026	0.34	N	306200	5000	141 억		229725	N	N	22	N	00	N
82	20240717	161129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	135900	8700	2	6.84	6145370200	45762	309.01	128000	136900	127300	165300	89100	127200	134288.54	8.17	0	1954	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3855	2.04	0.39	12	1.61	66578.00	352482.00	164900	20230726	-17.59	120100	20231026	13.16	145700	-6.73	20240605	121000	12.31	20240125	164900	-17.59	20230726	120100	13.16	20231026	0.35	N	306200	5000	141 억		231804	N	N	22	N	00	N
83	20240717	151135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	136700	9500	2	7.47	5990372300	44627	301.35	128000	136900	127300	165300	89100	127200	134232.02	8.17	0	2104	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3877	2.05	0.39	12	1.57	66578.00	352482.00	164900	20230726	-17.10	120100	20231026	13.82	145700	-6.18	20240605	121000	12.98	20240125	164900	-17.10	20230726	120100	13.82	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
84	20240717	141132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	136500	9300	2	7.31	4844291400	36227	244.63	128000	136900	127300	165300	89100	127200	133720.47	8.17	0	3429	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3872	2.05	0.39	12	1.28	66578.00	352482.00	164900	20230726	-17.22	120100	20231026	13.66	145700	-6.31	20240605	121000	12.81	20240125	164900	-17.22	20230726	120100	13.66	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
85	20240717	131129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	135500	8300	2	6.53	3802268200	28585	193.02	128000	136500	127300	165300	89100	127200	133016.20	8.17	0	4071	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3843	2.04	0.38	12	1.01	66578.00	352482.00	164900	20230726	-17.83	120100	20231026	12.82	145700	-7.00	20240605	121000	11.98	20240125	164900	-17.83	20230726	120100	12.82	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
86	20240717	121131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	134500	7300	2	5.74	2499062800	18950	127.96	128000	134500	127300	165300	89100	127200	131876.66	8.17	0	3674	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3815	2.02	0.38	12	0.67	66578.00	352482.00	164900	20230726	-18.44	120100	20231026	11.99	145700	-7.69	20240605	121000	11.16	20240125	164900	-18.44	20230726	120100	11.99	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
87	20240717	111132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	131900	4700	2	3.69	1363263600	10426	70.40	128000	132500	127300	165300	89100	127200	130756.15	8.17	0	2571	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3741	1.98	0.37	12	0.37	66578.00	352482.00	164900	20230726	-20.01	120100	20231026	9.83	145700	-9.47	20240605	121000	9.01	20240125	164900	-20.01	20230726	120100	9.83	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
88	20240717	101135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	130200	3000	2	2.36	422848700	3264	22.04	128000	130600	127300	165300	89100	127200	129549.23	8.17	0	497	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3693	1.96	0.37	12	0.12	66578.00	352482.00	164900	20230726	-21.04	120100	20231026	8.41	145700	-10.64	20240605	121000	7.60	20240125	164900	-21.04	20230726	120100	8.41	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
89	20240717	090923	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128100	900	2	0.71	23978200	187	1.26	128000	128700	127300	165300	89100	127200	128225.67	8.17	0	-76	132066	129632	128066	125632	124066	128850	124850	142	38100	5000	96670	100	1	2836300	3633	1.92	0.36	12	0.01	66578.00	352482.00	164900	20230726	-22.32	120100	20231026	6.66	145700	-12.08	20240605	121000	5.87	20240125	164900	-22.32	20230726	120100	6.66	20231026	0.35	N	306200	5000	141 억		231804	N	N	25	N	00	N
90	20240716	161133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127200	-200	5	-0.16	1903234700	14809	287.89	128200	130500	126500	165600	89200	127400	128518.79	8.19	0	-244	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3608	1.91	0.36	12	0.52	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	164900	-22.86	20230726	120100	5.91	20231026	0.36	N	306200	5000	141 억		232197	N	N	25	N	00	N
91	20240716	151146	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127000	-400	5	-0.31	1866677000	14521	282.29	128200	130500	126500	165600	89200	127400	128550.17	8.19	0	-155	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3602	1.91	0.36	12	0.51	66578.00	352482.00	164900	20230726	-22.98	120100	20231026	5.75	145700	-12.83	20240605	121000	4.96	20240125	164900	-22.98	20230726	120100	5.75	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
92	20240716	141140	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126700	-700	5	-0.55	1714670300	13323	259.00	128200	130500	126500	165600	89200	127400	128700.02	8.19	0	-129	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3594	1.90	0.36	12	0.47	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	164900	-23.17	20230726	120100	5.50	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
93	20240716	131141	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127500	100	2	0.08	1455984400	11287	219.42	128200	130500	126600	165600	89200	127400	128996.58	8.19	0	-130	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3616	1.92	0.36	12	0.40	66578.00	352482.00	164900	20230726	-22.68	120100	20231026	6.16	145700	-12.49	20240605	121000	5.37	20240125	164900	-22.68	20230726	120100	6.16	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
94	20240716	121138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128500	1100	2	0.86	1329666200	10299	200.21	128200	130500	126600	165600	89200	127400	129106.34	8.19	0	-19	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3645	1.93	0.36	12	0.36	66578.00	352482.00	164900	20230726	-22.07	120100	20231026	6.99	145700	-11.81	20240605	121000	6.20	20240125	164900	-22.07	20230726	120100	6.99	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
95	20240716	111140	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129000	1600	2	1.26	1166767700	9036	175.66	128200	130500	126600	165600	89200	127400	129124.36	8.19	0	180	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3659	1.94	0.37	12	0.32	66578.00	352482.00	164900	20230726	-21.77	120100	20231026	7.41	145700	-11.46	20240605	121000	6.61	20240125	164900	-21.77	20230726	120100	7.41	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
96	20240716	101140	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	129400	2000	2	1.57	638734900	4958	96.38	128200	129700	126600	165600	89200	127400	128829.14	8.19	0	180	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3670	1.94	0.37	12	0.17	66578.00	352482.00	164900	20230726	-21.53	120100	20231026	7.74	145700	-11.19	20240605	121000	6.94	20240125	164900	-21.53	20230726	120100	7.74	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
97	20240716	091139	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126900	-500	5	-0.39	99708400	777	15.10	128200	128700	126900	165600	89200	127400	128324.84	8.19	0	-432	129200	128300	126800	125900	124400	128750	126350	142	38200	5000	96820	100	1	2836300	3599	1.91	0.36	12	0.03	66578.00	352482.00	164900	20230726	-23.04	120100	20231026	5.66	145700	-12.90	20240605	121000	4.88	20240125	164900	-23.04	20230726	120100	5.66	20231026	0.36	N	306200	5000	141 억		232197	N	N	91	N	00	N
98	20240715	161121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127400	2400	2	1.92	652828100	5143	121.33	125300	127700	125300	162500	87500	125000	126935.18	8.18	0	136	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3613	1.91	0.36	12	0.18	66578.00	352482.00	164900	20230726	-22.74	120100	20231026	6.08	145700	-12.56	20240605	121000	5.29	20240125	164900	-22.74	20230726	120100	6.08	20231026	0.35	N	306200	5000	141 억		232124	N	N	91	N	00	N
99	20240715	151129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127400	2400	2	1.92	623546100	4913	115.90	125300	127700	125300	162500	87500	125000	126917.59	8.18	0	140	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3613	1.91	0.36	12	0.17	66578.00	352482.00	164900	20230726	-22.74	120100	20231026	6.08	145700	-12.56	20240605	121000	5.29	20240125	164900	-22.74	20230726	120100	6.08	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
100	20240715	141126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127300	2300	2	1.84	576640800	4544	107.20	125300	127700	125300	162500	87500	125000	126901.58	8.18	0	210	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3611	1.91	0.36	12	0.16	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
101	20240715	131128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127100	2100	2	1.68	555527300	4378	103.28	125300	127700	125300	162500	87500	125000	126890.66	8.18	0	243	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3605	1.91	0.36	12	0.15	66578.00	352482.00	164900	20230726	-22.92	120100	20231026	5.83	145700	-12.77	20240605	121000	5.04	20240125	164900	-22.92	20230726	120100	5.83	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
102	20240715	121127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126500	1500	2	1.20	511502900	4031	95.09	125300	127700	125300	162500	87500	125000	126892.31	8.18	0	283	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3588	1.90	0.36	12	0.14	66578.00	352482.00	164900	20230726	-23.29	120100	20231026	5.33	145700	-13.18	20240605	121000	4.55	20240125	164900	-23.29	20230726	120100	5.33	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
103	20240715	111127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126600	1600	2	1.28	398302900	3141	74.10	125300	127500	125300	162500	87500	125000	126807.67	8.18	0	-92	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3591	1.90	0.36	12	0.11	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	164900	-23.23	20230726	120100	5.41	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
104	20240715	101125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127100	2100	2	1.68	280351800	2212	52.18	125300	127500	125300	162500	87500	125000	126741.32	8.18	0	-56	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3605	1.91	0.36	12	0.08	66578.00	352482.00	164900	20230726	-22.92	120100	20231026	5.83	145700	-12.77	20240605	121000	5.04	20240125	164900	-22.92	20230726	120100	5.83	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
105	20240715	091127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125800	800	2	0.64	71747200	569	13.42	125300	126900	125300	162500	87500	125000	126093.50	8.18	0	160	126133	125566	125133	124566	124133	125350	124350	142	37500	5000	95000	100	1	2836300	3568	1.89	0.36	12	0.02	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.35	N	306200	5000	141 억		232124	N	N	29	N	00	N
106	20240712	161118	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	0	3	0.00	529980400	4236	118.59	125500	125700	124700	162500	87500	125000	125113.41	8.18	0	218	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3545	1.88	0.35	12	0.15	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.36	N	306200	5000	141 억		231981	N	N	29	N	00	N
107	20240712	151125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124800	-200	5	-0.16	491506200	3928	109.97	125500	125700	124700	162500	87500	125000	125128.87	8.18	0	176	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3540	1.87	0.35	12	0.14	66578.00	352482.00	164900	20230726	-24.32	120100	20231026	3.91	145700	-14.34	20240605	121000	3.14	20240125	164900	-24.32	20230726	120100	3.91	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
108	20240712	141128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	0	3	0.00	362253500	2893	80.99	125500	125700	125000	162500	87500	125000	125217.25	8.18	0	156	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3545	1.88	0.35	12	0.10	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
109	20240712	131123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	200	2	0.16	307585900	2456	68.76	125500	125700	125000	162500	87500	125000	125238.56	8.18	0	218	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3551	1.88	0.36	12	0.09	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
110	20240712	121124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	300	2	0.24	284171600	2269	63.52	125500	125700	125000	162500	87500	125000	125240.90	8.18	0	209	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3554	1.88	0.36	12	0.08	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
111	20240712	111121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	200	2	0.16	253224000	2022	56.61	125500	125700	125000	162500	87500	125000	125234.42	8.18	0	164	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3551	1.88	0.36	12	0.07	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
112	20240712	101122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125100	100	2	0.08	198760600	1587	44.43	125500	125600	125000	162500	87500	125000	125242.97	8.18	0	183	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3548	1.88	0.35	12	0.06	66578.00	352482.00	164900	20230726	-24.14	120100	20231026	4.16	145700	-14.14	20240605	121000	3.39	20240125	164900	-24.14	20230726	120100	4.16	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
113	20240712	091119	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	0	3	0.00	47599200	380	10.64	125500	125600	125000	162500	87500	125000	125261.05	8.18	0	-15	129200	127100	125900	123800	122600	126500	123200	142	37500	5000	95000	100	1	2836300	3545	1.88	0.35	12	0.01	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.36	N	306200	5000	141 억		231981	N	N	18	N	00	N
114	20240711	161113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	100	2	0.08	446697700	3571	92.18	125600	128000	124700	162300	87500	124900	125090.37	8.20	0	-490	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3545	1.88	0.35	12	0.13	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.38	N	306200	5000	141 억		232454	N	N	18	N	00	N
115	20240711	151121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	300	2	0.24	391620400	3134	80.90	125600	125600	124700	162300	87500	124900	124958.65	8.20	0	-428	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3551	1.88	0.36	12	0.11	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
116	20240711	141121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124900	0	3	0.00	273513200	2188	56.48	125600	125600	124700	162300	87500	124900	125006.03	8.20	0	-474	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3543	1.88	0.35	12	0.08	66578.00	352482.00	164900	20230726	-24.26	120100	20231026	4.00	145700	-14.28	20240605	121000	3.22	20240125	164900	-24.26	20230726	120100	4.00	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
117	20240711	131119	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	100	2	0.08	206561000	1652	42.64	125600	125600	124700	162300	87500	124900	125036.92	8.20	0	-382	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3545	1.88	0.35	12	0.06	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
118	20240711	121118	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124900	0	3	0.00	178681800	1429	36.89	125600	125600	124700	162300	87500	124900	125039.75	8.20	0	-321	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3543	1.88	0.35	12	0.05	66578.00	352482.00	164900	20230726	-24.26	120100	20231026	4.00	145700	-14.28	20240605	121000	3.22	20240125	164900	-24.26	20230726	120100	4.00	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
119	20240711	111114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124800	-100	5	-0.08	140721000	1126	29.07	125600	125600	124700	162300	87500	124900	124974.25	8.20	0	-167	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3540	1.87	0.35	12	0.04	66578.00	352482.00	164900	20230726	-24.32	120100	20231026	3.91	145700	-14.34	20240605	121000	3.14	20240125	164900	-24.32	20230726	120100	3.91	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
120	20240711	101118	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124700	-200	5	-0.16	94869400	759	19.59	125600	125600	124700	162300	87500	124900	124992.62	8.20	0	-46	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3537	1.87	0.35	12	0.03	66578.00	352482.00	164900	20230726	-24.38	120100	20231026	3.83	145700	-14.41	20240605	121000	3.06	20240125	164900	-24.38	20230726	120100	3.83	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
121	20240711	091114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125400	500	2	0.40	11017100	88	2.27	125600	125600	124900	162300	87500	124900	125194.32	8.20	0	1	127033	125966	125333	124266	123633	125650	123950	142	37400	5000	94920	100	1	2836300	3557	1.88	0.36	12	0.00	66578.00	352482.00	164900	20230726	-23.95	120100	20231026	4.41	145700	-13.93	20240605	121000	3.64	20240125	164900	-23.95	20230726	120100	4.41	20231026	0.38	N	306200	5000	141 억		232454	N	N	0	N	00	N
122	20240710	161109	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124900	-300	5	-0.24	481505400	3852	61.51	126400	126400	124700	162700	87700	125200	125001.40	8.24	0	-1365	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3543	1.88	0.35	12	0.14	66578.00	352482.00	164900	20230726	-24.26	120100	20231026	4.00	145700	-14.28	20240605	121000	3.22	20240125	164900	-24.26	20230726	120100	4.00	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
123	20240710	151114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124800	-400	5	-0.32	447910000	3583	57.22	126400	126400	124700	162700	87700	125200	125009.77	8.24	0	-1258	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3540	1.87	0.35	12	0.13	66578.00	352482.00	164900	20230726	-24.32	120100	20231026	3.91	145700	-14.34	20240605	121000	3.14	20240125	164900	-24.32	20230726	120100	3.91	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
124	20240710	141114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	-200	5	-0.16	358933800	2871	45.85	126400	126400	124700	162700	87700	125200	125020.48	8.24	0	-979	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3545	1.88	0.35	12	0.10	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
125	20240710	131113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	100	2	0.08	318656600	2549	40.71	126400	126400	124700	162700	87700	125200	125012.40	8.24	0	-859	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3554	1.88	0.36	12	0.09	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
126	20240710	121111	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	0	3	0.00	289502100	2316	36.98	126400	126400	124700	162700	87700	125200	125000.91	8.24	0	-687	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3551	1.88	0.36	12	0.08	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
127	20240710	111113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	124800	-400	5	-0.32	259613200	2077	33.17	126400	126400	124700	162700	87700	125200	124994.32	8.24	0	-518	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3540	1.87	0.35	12	0.07	66578.00	352482.00	164900	20230726	-24.32	120100	20231026	3.91	145700	-14.34	20240605	121000	3.14	20240125	164900	-24.32	20230726	120100	3.91	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
128	20240710	101108	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125000	-200	5	-0.16	104987300	839	13.40	126400	126400	124900	162700	87700	125200	125133.85	8.24	0	-230	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3545	1.88	0.35	12	0.03	66578.00	352482.00	164900	20230726	-24.20	120100	20231026	4.08	145700	-14.21	20240605	121000	3.31	20240125	164900	-24.20	20230726	120100	4.08	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
129	20240710	091114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	0	3	0.00	12189500	97	1.55	126400	126400	125200	162700	87700	125200	125664.95	8.24	0	-46	128533	126866	125933	124266	123333	126400	123800	142	37500	5000	95150	100	1	2836300	3551	1.88	0.36	12	0.00	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.38	N	306200	5000	141 억		233642	N	N	1	N	00	N
130	20240709	161106	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	-1200	5	-0.95	781122300	6228	115.21	127600	127600	125000	164300	88500	126400	125421.05	8.30	0	-1886	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3551	1.88	0.36	12	0.22	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
131	20240709	151113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	-1200	5	-0.95	756084600	6028	111.51	127600	127600	125000	164300	88500	126400	125428.77	8.30	0	-1722	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3551	1.88	0.36	12	0.21	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
132	20240709	141112	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	-1200	5	-0.95	690513100	5504	101.81	127600	127600	125000	164300	88500	126400	125456.60	8.30	0	-1359	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3551	1.88	0.36	12	0.19	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
133	20240709	131116	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125100	-1300	5	-1.03	547332600	4359	80.63	127600	127600	125000	164300	88500	126400	125563.80	8.30	0	-1165	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3548	1.88	0.35	12	0.15	66578.00	352482.00	164900	20230726	-24.14	120100	20231026	4.16	145700	-14.14	20240605	121000	3.39	20240125	164900	-24.14	20230726	120100	4.16	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
134	20240709	121117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	-1100	5	-0.87	349831300	2782	51.46	127600	127600	125300	164300	88500	126400	125748.13	8.30	0	-1216	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3554	1.88	0.36	12	0.10	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
135	20240709	111117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125500	-900	5	-0.71	220897200	1754	32.45	127600	127600	125500	164300	88500	126400	125939.11	8.30	0	-670	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3560	1.89	0.36	12	0.06	66578.00	352482.00	164900	20230726	-23.89	120100	20231026	4.50	145700	-13.86	20240605	121000	3.72	20240125	164900	-23.89	20230726	120100	4.50	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
136	20240709	101113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125700	-700	5	-0.55	161502900	1281	23.70	127600	127600	125500	164300	88500	126400	126075.64	8.30	0	-391	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3565	1.89	0.36	12	0.05	66578.00	352482.00	164900	20230726	-23.77	120100	20231026	4.66	145700	-13.73	20240605	121000	3.88	20240125	164900	-23.77	20230726	120100	4.66	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
137	20240709	091110	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126900	500	2	0.40	7607200	60	1.11	127600	127600	126600	164300	88500	126400	126786.67	8.30	0	-35	129466	127932	127066	125532	124666	127500	125100	142	37900	5000	96060	100	1	2836300	3599	1.91	0.36	12	0.00	66578.00	352482.00	164900	20230726	-23.04	120100	20231026	5.66	145700	-12.90	20240605	121000	4.88	20240125	164900	-23.04	20230726	120100	5.66	20231026	0.39	N	306200	5000	141 억		235504	N	N	1	N	00	N
138	20240708	161103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126400	-1200	5	-0.94	685943700	5406	144.86	128600	128600	126200	165800	89400	127600	126885.81	8.31	0	-2372	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3585	1.90	0.36	12	0.19	66578.00	352482.00	164900	20230726	-23.35	120100	20231026	5.25	145700	-13.25	20240605	121000	4.46	20240125	164900	-23.35	20230726	120100	5.25	20231026	0.40	N	306200	5000	141 억		235802	N	N	1	N	00	N
139	20240708	151105	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126400	-1200	5	-0.94	524271400	4126	110.56	128600	128600	126200	165800	89400	127600	127065.29	8.31	0	-2126	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3585	1.90	0.36	12	0.15	66578.00	352482.00	164900	20230726	-23.35	120100	20231026	5.25	145700	-13.25	20240605	121000	4.46	20240125	164900	-23.35	20230726	120100	5.25	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
140	20240708	141108	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126400	-1200	5	-0.94	315091100	2471	66.21	128600	128600	126400	165800	89400	127600	127515.62	8.31	0	-1209	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3585	1.90	0.36	12	0.09	66578.00	352482.00	164900	20230726	-23.35	120100	20231026	5.25	145700	-13.25	20240605	121000	4.46	20240125	164900	-23.35	20230726	120100	5.25	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
141	20240708	131103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127700	100	2	0.08	169500100	1326	35.53	128600	128600	127300	165800	89400	127600	127828.13	8.31	0	-252	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3622	1.92	0.36	12	0.05	66578.00	352482.00	164900	20230726	-22.56	120100	20231026	6.33	145700	-12.35	20240605	121000	5.54	20240125	164900	-22.56	20230726	120100	6.33	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
142	20240708	121105	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127900	300	2	0.24	139850300	1094	29.31	128600	128600	127300	165800	89400	127600	127833.91	8.31	0	-171	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3628	1.92	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.44	120100	20231026	6.49	145700	-12.22	20240605	121000	5.70	20240125	164900	-22.44	20230726	120100	6.49	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
143	20240708	111102	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127800	200	2	0.16	114515400	896	24.01	128600	128600	127300	165800	89400	127600	127807.37	8.31	0	-141	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3625	1.92	0.36	12	0.03	66578.00	352482.00	164900	20230726	-22.50	120100	20231026	6.41	145700	-12.29	20240605	121000	5.62	20240125	164900	-22.50	20230726	120100	6.41	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
144	20240708	101103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127700	100	2	0.08	100206700	784	21.01	128600	128600	127300	165800	89400	127600	127814.67	8.31	0	-99	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3622	1.92	0.36	12	0.03	66578.00	352482.00	164900	20230726	-22.56	120100	20231026	6.33	145700	-12.35	20240605	121000	5.54	20240125	164900	-22.56	20230726	120100	6.33	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
145	20240708	091102	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128000	400	2	0.31	17056000	133	3.56	128600	128600	128000	165800	89400	127600	128240.60	8.31	0	-23	130200	128900	127200	125900	124200	129550	126550	142	38200	5000	96970	100	1	2836300	3630	1.92	0.36	12	0.00	66578.00	352482.00	164900	20230726	-22.38	120100	20231026	6.58	145700	-12.15	20240605	121000	5.79	20240125	164900	-22.38	20230726	120100	6.58	20231026	0.40	N	306200	5000	141 억		235802	N	N	11	N	00	N
146	20240705	161057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127600	500	2	0.39	475007700	3732	109.89	127300	128500	125500	165200	89000	127100	127279.66	8.31	0	279	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3619	1.92	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.62	120100	20231026	6.24	145700	-12.42	20240605	121000	5.45	20240125	164900	-22.62	20230726	120100	6.24	20231026	0.40	N	306200	5000	141 억		235641	N	N	11	N	00	N
147	20240705	151101	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127300	200	2	0.16	465576200	3658	107.71	127300	128500	125500	165200	89000	127100	127276.16	8.31	0	277	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3611	1.91	0.36	12	0.13	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
148	20240705	141102	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127500	400	2	0.31	431784700	3393	99.91	127300	128500	125500	165200	89000	127100	127257.50	8.31	0	233	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3616	1.92	0.36	12	0.12	66578.00	352482.00	164900	20230726	-22.68	120100	20231026	6.16	145700	-12.49	20240605	121000	5.37	20240125	164900	-22.68	20230726	120100	6.16	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
149	20240705	131100	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128000	900	2	0.71	395498200	3109	91.55	127300	128500	125500	165200	89000	127100	127210.74	8.31	0	223	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3630	1.92	0.36	12	0.11	66578.00	352482.00	164900	20230726	-22.38	120100	20231026	6.58	145700	-12.15	20240605	121000	5.79	20240125	164900	-22.38	20230726	120100	6.58	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
150	20240705	121101	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	128100	1000	2	0.79	367392700	2889	85.07	127300	128500	125500	165200	89000	127100	127169.51	8.31	0	244	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3633	1.92	0.36	12	0.10	66578.00	352482.00	164900	20230726	-22.32	120100	20231026	6.66	145700	-12.08	20240605	121000	5.87	20240125	164900	-22.32	20230726	120100	6.66	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
151	20240705	111057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127700	600	2	0.47	278202700	2191	64.52	127300	128500	125500	165200	89000	127100	126975.22	8.31	0	63	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3622	1.92	0.36	12	0.08	66578.00	352482.00	164900	20230726	-22.56	120100	20231026	6.33	145700	-12.35	20240605	121000	5.54	20240125	164900	-22.56	20230726	120100	6.33	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
152	20240705	101057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127400	300	2	0.24	90910700	713	21.00	127300	128500	126400	165200	89000	127100	127504.49	8.31	0	-79	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3613	1.91	0.36	12	0.03	66578.00	352482.00	164900	20230726	-22.74	120100	20231026	6.08	145700	-12.56	20240605	121000	5.29	20240125	164900	-22.74	20230726	120100	6.08	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
153	20240705	091059	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127100	0	3	0.00	29937100	234	6.89	127300	128500	126400	165200	89000	127100	127936.32	8.31	0	-81	128900	128000	126600	125700	124300	128450	126150	142	38100	5000	96590	100	1	2836300	3605	1.91	0.36	12	0.01	66578.00	352482.00	164900	20230726	-22.92	120100	20231026	5.83	145700	-12.77	20240605	121000	5.04	20240125	164900	-22.92	20230726	120100	5.83	20231026	0.40	N	306200	5000	141 억		235641	N	N	13	N	00	N
154	20240704	161053	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127100	600	2	0.47	431122800	3395	89.60	127000	127500	125200	164400	88600	126500	126987.57	8.33	0	-508	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3605	1.91	0.36	12	0.12	66578.00	352482.00	164900	20230726	-22.92	120100	20231026	5.83	145700	-12.77	20240605	121000	5.04	20240125	164900	-22.92	20230726	120100	5.83	20231026	0.40	N	306200	5000	141 억		236377	N	N	13	N	00	N
155	20240704	151057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	300	2	0.24	402075200	3166	83.56	127000	127500	125200	164400	88600	126500	126997.85	8.33	0	-513	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3596	1.90	0.36	12	0.11	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
156	20240704	141056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127200	700	2	0.55	311773200	2455	64.79	127000	127500	125200	164400	88600	126500	126995.19	8.33	0	-420	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3608	1.91	0.36	12	0.09	66578.00	352482.00	164900	20230726	-22.86	120100	20231026	5.91	145700	-12.70	20240605	121000	5.12	20240125	164900	-22.86	20230726	120100	5.91	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
157	20240704	131056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	300	2	0.24	248223700	1955	51.60	127000	127500	125200	164400	88600	126500	126968.64	8.33	0	-345	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3596	1.90	0.36	12	0.07	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
158	20240704	121057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127000	500	2	0.40	227167000	1789	47.22	127000	127500	125200	164400	88600	126500	126979.88	8.33	0	-293	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3602	1.91	0.36	12	0.06	66578.00	352482.00	164900	20230726	-22.98	120100	20231026	5.75	145700	-12.83	20240605	121000	4.96	20240125	164900	-22.98	20230726	120100	5.75	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
159	20240704	111054	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	127300	800	2	0.63	140806300	1110	29.30	127000	127500	125200	164400	88600	126500	126852.52	8.33	0	-132	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3611	1.91	0.36	12	0.04	66578.00	352482.00	164900	20230726	-22.80	120100	20231026	6.00	145700	-12.63	20240605	121000	5.21	20240125	164900	-22.80	20230726	120100	6.00	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
160	20240704	101055	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126800	300	2	0.24	64552700	510	13.46	127000	127000	125200	164400	88600	126500	126573.92	8.33	0	-31	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3596	1.90	0.36	12	0.02	66578.00	352482.00	164900	20230726	-23.10	120100	20231026	5.58	145700	-12.97	20240605	121000	4.79	20240125	164900	-23.10	20230726	120100	5.58	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
161	20240704	091057	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126700	200	2	0.16	8807600	70	1.85	127000	127000	125200	164400	88600	126500	125822.86	8.33	0	6	128300	127400	125900	125000	123500	127850	125450	142	37900	5000	96140	100	1	2836300	3594	1.90	0.36	12	0.00	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	164900	-23.17	20230726	120100	5.50	20231026	0.40	N	306200	5000	141 억		236377	N	N	15	N	00	N
162	20240703	161050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126500	1300	2	1.04	472871400	3762	143.48	126300	126800	124400	162700	87700	125200	125696.60	8.35	0	-425	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3588	1.90	0.36	12	0.13	66578.00	352482.00	164900	20230726	-23.29	120100	20231026	5.33	145700	-13.18	20240605	121000	4.55	20240125	164900	-23.29	20230726	120100	5.33	20231026	0.39	N	306200	5000	141 억		236932	N	N	15	N	00	N
163	20240703	151054	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126600	1400	2	1.12	384062800	3060	116.70	126300	126600	124400	162700	87700	125200	125510.72	8.35	0	-324	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3591	1.90	0.36	12	0.11	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	164900	-23.23	20230726	120100	5.41	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
164	20240703	141054	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126100	900	2	0.72	278115400	2222	84.74	126300	126300	124400	162700	87700	125200	125164.45	8.35	0	-56	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3577	1.89	0.36	12	0.08	66578.00	352482.00	164900	20230726	-23.53	120100	20231026	5.00	145700	-13.45	20240605	121000	4.21	20240125	164900	-23.53	20230726	120100	5.00	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
165	20240703	131053	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125600	400	2	0.32	241387600	1930	73.61	126300	126300	124400	162700	87700	125200	125071.30	8.35	0	-79	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3562	1.89	0.36	12	0.07	66578.00	352482.00	164900	20230726	-23.83	120100	20231026	4.58	145700	-13.80	20240605	121000	3.80	20240125	164900	-23.83	20230726	120100	4.58	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
166	20240703	121052	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125800	600	2	0.48	226319000	1810	69.03	126300	126300	124400	162700	87700	125200	125038.12	8.35	0	-64	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3568	1.89	0.36	12	0.06	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
167	20240703	111055	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	0	3	0.00	215387100	1723	65.71	126300	126300	124400	162700	87700	125200	125007.02	8.35	0	-51	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3551	1.88	0.36	12	0.06	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
168	20240703	101055	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125400	200	2	0.16	169763400	1359	51.83	126300	126300	124400	162700	87700	125200	124917.88	8.35	0	18	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3557	1.88	0.36	12	0.05	66578.00	352482.00	164900	20230726	-23.95	120100	20231026	4.41	145700	-13.93	20240605	121000	3.64	20240125	164900	-23.95	20230726	120100	4.41	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
169	20240703	091052	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125700	500	2	0.40	16904900	135	5.15	126300	126300	125000	162700	87700	125200	125221.48	8.35	0	83	129133	127166	126133	124166	123133	126650	123650	142	37500	5000	95150	100	1	2836300	3565	1.89	0.36	12	0.00	66578.00	352482.00	164900	20230726	-23.77	120100	20231026	4.66	145700	-13.73	20240605	121000	3.88	20240125	164900	-23.77	20230726	120100	4.66	20231026	0.39	N	306200	5000	141 억		236932	N	N	1	N	00	N
170	20240702	161048	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125200	-1100	5	-0.87	329107100	2620	70.72	128100	128100	125100	164100	88500	126300	125614.98	8.39	0	-906	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3551	1.88	0.36	12	0.09	66578.00	352482.00	164900	20230726	-24.08	120100	20231026	4.25	145700	-14.07	20240605	121000	3.47	20240125	164900	-24.08	20230726	120100	4.25	20231026	0.39	N	306200	5000	141 억		237864	N	N	1	N	00	N
171	20240702	151051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125500	-800	5	-0.63	279374300	2223	60.00	128100	128100	125100	164100	88500	126300	125674.45	8.39	0	-745	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3560	1.89	0.36	12	0.08	66578.00	352482.00	164900	20230726	-23.89	120100	20231026	4.50	145700	-13.86	20240605	121000	3.72	20240125	164900	-23.89	20230726	120100	4.50	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
172	20240702	141051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125500	-800	5	-0.63	252388700	2008	54.20	128100	128100	125100	164100	88500	126300	125691.58	8.39	0	-697	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3560	1.89	0.36	12	0.07	66578.00	352482.00	164900	20230726	-23.89	120100	20231026	4.50	145700	-13.86	20240605	121000	3.72	20240125	164900	-23.89	20230726	120100	4.50	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
173	20240702	131051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	-1000	5	-0.79	238462900	1897	51.20	128100	128100	125100	164100	88500	126300	125705.27	8.39	0	-619	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3554	1.88	0.36	12	0.07	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
174	20240702	121051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	-1000	5	-0.79	185228200	1472	39.73	128100	128100	125100	164100	88500	126300	125834.38	8.39	0	-534	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3554	1.88	0.36	12	0.05	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
175	20240702	111050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125800	-500	5	-0.40	158015300	1255	33.87	128100	128100	125100	164100	88500	126300	125908.61	8.39	0	-459	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3568	1.89	0.36	12	0.04	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
176	20240702	101050	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125300	-1000	5	-0.79	109146600	865	23.35	128100	128100	125100	164100	88500	126300	126181.04	8.39	0	-328	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3554	1.88	0.36	12	0.03	66578.00	352482.00	164900	20230726	-24.01	120100	20231026	4.33	145700	-14.00	20240605	121000	3.55	20240125	164900	-24.01	20230726	120100	4.33	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
177	20240702	091051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126600	300	2	0.24	43023900	339	9.15	128100	128100	125400	164100	88500	126300	126914.16	8.39	0	-115	131700	129000	127200	124500	122700	128100	123600	142	37800	5000	95980	100	1	2836300	3591	1.90	0.36	12	0.01	66578.00	352482.00	164900	20230726	-23.23	120100	20231026	5.41	145700	-13.11	20240605	121000	4.63	20240125	164900	-23.23	20230726	120100	5.41	20231026	0.39	N	306200	5000	141 억		237864	N	N	5	N	00	N
178	20240701	161046	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126300	-200	5	-0.16	468612800	3705	79.47	126600	129900	125400	164400	88600	126500	126481.19	8.45	0	-1708	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3582	1.90	0.36	12	0.13	66578.00	352482.00	164900	20230726	-23.41	120100	20231026	5.16	145700	-13.32	20240605	121000	4.38	20240125	164900	-23.41	20230726	120100	5.16	20231026	0.40	N	306200	5000	141 억		239538	N	N	5	N	00	N
179	20240701	151049	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126700	200	2	0.16	450659900	3563	76.43	126600	129900	125400	164400	88600	126500	126483.27	8.45	0	-1588	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3594	1.90	0.36	12	0.13	66578.00	352482.00	164900	20230726	-23.17	120100	20231026	5.50	145700	-13.04	20240605	121000	4.71	20240125	164900	-23.17	20230726	120100	5.50	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
180	20240701	141047	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125900	-600	5	-0.47	244829400	1943	41.68	126600	127300	125400	164400	88600	126500	126005.87	8.45	0	-1129	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3571	1.89	0.36	12	0.07	66578.00	352482.00	164900	20230726	-23.65	120100	20231026	4.83	145700	-13.59	20240605	121000	4.05	20240125	164900	-23.65	20230726	120100	4.83	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
181	20240701	131047	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125800	-700	5	-0.55	193069900	1532	32.86	126600	127300	125400	164400	88600	126500	126024.74	8.45	0	-742	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3568	1.89	0.36	12	0.05	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
182	20240701	121048	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126000	-500	5	-0.40	158199800	1255	26.92	126600	127300	125400	164400	88600	126500	126055.62	8.45	0	-609	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3574	1.89	0.36	12	0.04	66578.00	352482.00	164900	20230726	-23.59	120100	20231026	4.91	145700	-13.52	20240605	121000	4.13	20240125	164900	-23.59	20230726	120100	4.91	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
183	20240701	111044	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125800	-700	5	-0.55	127565700	1012	21.71	126600	127300	125400	164400	88600	126500	126053.06	8.45	0	-514	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3568	1.89	0.36	12	0.04	66578.00	352482.00	164900	20230726	-23.71	120100	20231026	4.75	145700	-13.66	20240605	121000	3.97	20240125	164900	-23.71	20230726	120100	4.75	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
184	20240701	101043	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	125600	-900	5	-0.71	96362200	765	16.41	126600	127300	125400	164400	88600	126500	125963.66	8.45	0	-413	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3562	1.89	0.36	12	0.03	66578.00	352482.00	164900	20230726	-23.83	120100	20231026	4.58	145700	-13.80	20240605	121000	3.80	20240125	164900	-23.83	20230726	120100	4.58	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N
185	20240701	091041	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	126200	-300	5	-0.24	19710100	156	3.35	126600	127300	126100	164400	88600	126500	126346.79	8.45	0	-22	127900	127200	126200	125500	124500	127550	125850	142	37900	5000	96140	100	1	2836300	3579	1.90	0.36	12	0.01	66578.00	352482.00	164900	20230726	-23.47	120100	20231026	5.08	145700	-13.38	20240605	121000	4.30	20240125	164900	-23.47	20230726	120100	5.08	20231026	0.40	N	306200	5000	141 억		239538	N	N	7	N	00	N