KissMeData/004890/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	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	100	2	0.24	53415100	1269	829.41	42300	42600	41800	55100	29700	42400	42092.28	2.05	0	0	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1031	-95.72	0.24	12	0.05	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	4	N	00	N
3	20240731	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	200	2	0.47	51927600	1234	806.54	42300	42600	41800	55100	29700	42400	42080.71	2.05	0	0	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1033	-95.95	0.24	12	0.05	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
4	20240731	140206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	29916400	711	464.71	42300	42300	42050	55100	29700	42400	42076.51	2.05	0	84	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.03	-444.00	175280.00	61600	20230811	-31.66	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61600	-31.66	20230811	39800	5.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
5	20240731	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	29916400	711	464.71	42300	42300	42050	55100	29700	42400	42076.51	2.05	0	84	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.03	-444.00	175280.00	61600	20230811	-31.66	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61600	-31.66	20230811	39800	5.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
6	20240731	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	29916400	711	464.71	42300	42300	42050	55100	29700	42400	42076.51	2.05	0	84	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.03	-444.00	175280.00	61600	20230811	-31.66	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61600	-31.66	20230811	39800	5.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
7	20240731	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	24697750	587	383.66	42300	42300	42050	55100	29700	42400	42074.53	2.05	0	84	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.02	-444.00	175280.00	61600	20230811	-31.66	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61600	-31.66	20230811	39800	5.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
8	20240731	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	-350	5	-0.83	11824900	281	183.66	42300	42300	42050	55100	29700	42400	42081.49	2.05	0	84	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1020	-94.71	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.74	39800	20240626	5.65	48300	-12.94	20240205	39800	5.65	20240626	61600	-31.74	20230811	39800	5.65	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
9	20240731	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	0	0	0.00	0	0	0	55100	29700	42400	0.00	2.05	0	0	42800	42600	42500	42300	42200	42550	42250	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
10	20240730	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-300	5	-0.70	6501300	153	47.66	42700	42700	42400	55500	29900	42700	42492.16	2.05	0	-18	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49612	N	N	12	N	00	N
11	20240730	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-200	5	-0.47	5526100	130	40.50	42700	42700	42500	55500	29900	42700	42508.46	2.05	0	-1	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
12	20240730	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-200	5	-0.47	5228600	123	38.32	42700	42700	42500	55500	29900	42700	42508.94	2.05	0	-1	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
13	20240730	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-200	5	-0.47	383600	9	2.80	42700	42700	42500	55500	29900	42700	42622.22	2.05	0	2	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
14	20240730	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-200	5	-0.47	341100	8	2.49	42700	42700	42500	55500	29900	42700	42637.50	2.05	0	2	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
15	20240730	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-100	5	-0.23	256100	6	1.87	42700	42700	42600	55500	29900	42700	42683.33	2.05	0	2	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1033	-95.95	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
16	20240730	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	0	3	0.00	213500	5	1.56	42700	42700	42700	55500	29900	42700	42700.00	2.05	0	2	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.68	39800	20240626	7.29	48300	-11.59	20240205	39800	7.29	20240626	61600	-30.68	20230811	39800	7.29	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
17	20240730	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	0	3	0.00	0	0	0.00	0	0	0	55500	29900	42700	0.00	2.05	0	0	42966	42832	42616	42482	42266	42900	42550	121	12800	5000	25620	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.68	39800	20240626	7.29	48300	-11.59	20240205	39800	7.29	20240626	61600	-30.68	20230811	39800	7.29	20240626	0.00	N	004890	5000	121 억		49612	N	N	0	N	00	N
18	20240729	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	200	2	0.47	13669750	321	465.22	42500	42750	42400	55200	29750	42500	42584.89	2.05	0	-18	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1036	-96.17	0.24	12	0.01	-444.00	175280.00	61600	20230811	-30.68	39800	20240626	7.29	48300	-11.59	20240205	39800	7.29	20240626	61600	-30.68	20230811	39800	7.29	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
19	20240729	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	0	3	0.00	9742700	229	331.88	42500	42750	42400	55200	29750	42500	42544.54	2.05	0	-14	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
20	20240729	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	250	2	0.59	9657700	227	328.99	42500	42750	42400	55200	29750	42500	42544.93	2.05	0	-12	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1037	-96.28	0.24	12	0.01	-444.00	175280.00	61600	20230811	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
21	20240729	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-100	5	-0.24	4077550	96	139.13	42500	42750	42400	55200	29750	42500	42474.48	2.05	0	-10	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
22	20240729	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-100	5	-0.24	4035150	95	137.68	42500	42750	42400	55200	29750	42500	42475.26	2.05	0	-9	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
23	20240729	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-100	5	-0.24	3950350	93	134.78	42500	42750	42400	55200	29750	42500	42476.88	2.05	0	-7	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
24	20240729	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	0	3	0.00	850000	20	28.99	42500	42500	42500	55200	29750	42500	42500.00	2.05	0	0	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
25	20240729	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	0	3	0.00	850000	20	28.99	42500	42500	42500	55200	29750	42500	42500.00	2.05	0	0	42800	42650	42550	42400	42300	42600	42350	121	12700	5000	25500	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
26	20240726	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-150	5	-0.35	2937000	69	4.67	42550	42700	42450	55400	29900	42650	42565.22	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
27	20240726	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-150	5	-0.35	2767000	65	4.40	42550	42700	42450	55400	29900	42650	42569.23	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
28	20240726	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-50	5	-0.12	2384500	56	3.79	42550	42700	42450	55400	29900	42650	42580.36	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1033	-95.95	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
29	20240726	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-50	5	-0.12	2341900	55	3.73	42550	42700	42450	55400	29900	42650	42580.00	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1033	-95.95	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
30	20240726	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-50	5	-0.12	2341900	55	3.73	42550	42700	42450	55400	29900	42650	42580.00	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1033	-95.95	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
31	20240726	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-150	5	-0.35	297550	7	0.47	42550	42550	42500	55400	29900	42650	42507.14	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
32	20240726	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-150	5	-0.35	297550	7	0.47	42550	42550	42500	55400	29900	42650	42507.14	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
33	20240726	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	0	3	0.00	0	0	0.00	0	0	0	55400	29900	42650	0.00	2.05	0	0	43083	42866	42483	42266	41883	42950	42350	121	12750	5000	25590	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49630	N	N	0	N	00	N
34	20240725	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	62634500	1476	314.71	42650	42700	42100	55500	29950	42750	42435.30	2.05	0	-541	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.06	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
35	20240725	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-450	5	-1.05	60125600	1417	302.13	42650	42700	42100	55500	29950	42750	42431.62	2.05	0	-529	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1026	-95.27	0.24	12	0.06	-444.00	175280.00	61600	20230811	-31.33	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
36	20240725	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	59870100	1411	300.85	42650	42700	42100	55500	29950	42750	42430.97	2.05	0	-528	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.06	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
37	20240725	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	-50	5	-0.12	46921500	1105	235.61	42650	42700	42100	55500	29950	42750	42462.90	2.05	0	-503	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1036	-96.17	0.24	12	0.05	-444.00	175280.00	61600	20230811	-30.68	39800	20240626	7.29	48300	-11.59	20240205	39800	7.29	20240626	61600	-30.68	20230811	39800	7.29	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
38	20240725	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	33999450	802	171.00	42650	42650	42100	55500	29950	42750	42393.33	2.05	0	-311	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.03	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
39	20240725	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-450	5	-1.05	20374850	482	102.77	42650	42650	42100	55500	29950	42750	42271.47	2.05	0	-15	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1026	-95.27	0.24	12	0.02	-444.00	175280.00	61600	20230811	-31.33	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
40	20240725	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-250	5	-0.58	1742950	41	8.74	42650	42650	42500	55500	29950	42750	42510.98	2.05	0	-2	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
41	20240725	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	0	0	0.00	0	0	0	55500	29950	42750	0.00	2.05	0	0	43416	43082	42666	42332	41916	42875	42125	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49649	N	N	0	N	00	N
42	20240724	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	20090050	469	78.17	42900	43000	42250	55500	29950	42750	42835.93	2.05	0	-20	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.02	-444.00	175280.00	61600	20230811	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
43	20240724	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-250	5	-0.58	15242250	356	59.33	42900	43000	42250	55500	29950	42750	42815.31	2.05	0	-14	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1031	-95.72	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.01	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
44	20240724	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	-350	5	-0.82	1781400	42	7.00	42900	42900	42250	55500	29950	42750	42414.29	2.05	0	-1	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	61600	20230811	-31.17	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
45	20240724	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	42900	1	0.17	42900	42900	42900	55500	29950	42750	42900.00	2.05	0	0	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.36	39800	20240626	7.79	48300	-11.18	20240205	39800	7.79	20240626	61600	-30.36	20230811	39800	7.79	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
46	20240724	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	42900	1	0.17	42900	42900	42900	55500	29950	42750	42900.00	2.05	0	0	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.36	39800	20240626	7.79	48300	-11.18	20240205	39800	7.79	20240626	61600	-30.36	20230811	39800	7.79	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
47	20240724	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	42900	1	0.17	42900	42900	42900	55500	29950	42750	42900.00	2.05	0	0	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.36	39800	20240626	7.79	48300	-11.18	20240205	39800	7.79	20240626	61600	-30.36	20230811	39800	7.79	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
48	20240724	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	42900	1	0.17	42900	42900	42900	55500	29950	42750	42900.00	2.05	0	0	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.36	39800	20240626	7.79	48300	-11.18	20240205	39800	7.79	20240626	61600	-30.36	20230811	39800	7.79	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
49	20240724	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	0	0	0.00	0	0	0	55500	29950	42750	0.00	2.05	0	0	43450	43100	42650	42300	41850	42875	42075	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49675	N	N	1	N	00	N
50	20240723	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	-200	5	-0.47	25520550	600	193.55	42950	43000	42200	55800	30100	42950	42534.25	2.05	0	-244	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1037	-96.28	0.24	12	0.02	-444.00	175280.00	61600	20230811	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49757	N	N	1	N	00	N
51	20240723	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-650	5	-1.51	22792600	536	172.90	42950	43000	42200	55800	30100	42950	42523.51	2.05	0	-199	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1026	-95.27	0.24	12	0.02	-444.00	175280.00	61600	20230811	-31.33	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
52	20240723	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-700	5	-1.63	9882100	232	74.84	42950	43000	42250	55800	30100	42950	42595.26	2.05	0	-99	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1025	-95.16	0.24	12	0.01	-444.00	175280.00	61600	20230811	-31.41	39800	20240626	6.16	48300	-12.53	20240205	39800	6.16	20240626	61600	-31.41	20230811	39800	6.16	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
53	20240723	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-300	5	-0.70	2948800	69	22.26	42950	43000	42650	55800	30100	42950	42736.23	2.05	0	-28	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
54	20240723	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-300	5	-0.70	2181100	51	16.45	42950	43000	42650	55800	30100	42950	42766.67	2.05	0	-10	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
55	20240723	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-150	5	-0.35	814850	19	6.13	42950	43000	42800	55800	30100	42950	42886.84	2.05	0	-5	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
56	20240723	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	-150	5	-0.35	515250	12	3.87	42950	43000	42800	55800	30100	42950	42937.50	2.05	0	-3	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
57	20240723	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	0	3	0.00	128850	3	0.97	42950	42950	42950	55800	30100	42950	42950.00	2.05	0	0	43350	43150	42850	42650	42350	43250	42750	121	12850	5000	25770	50	1	2425215	1042	-96.73	0.25	12	0.00	-444.00	175280.00	61600	20230811	-30.28	39800	20240626	7.91	48300	-11.08	20240205	39800	7.91	20240626	61600	-30.28	20230811	39800	7.91	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
58	20240722	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-50	5	-0.12	13243350	310	26.27	42900	43050	42550	55900	30100	43000	42719.74	2.05	0	0	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1042	-96.73	0.25	12	0.01	-444.00	175280.00	61600	20230811	-30.28	39800	20240626	7.91	48300	-11.08	20240205	39800	7.91	20240626	61600	-30.28	20230811	39800	7.91	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
59	20240722	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-50	5	-0.12	12471050	292	24.75	42900	43050	42550	55900	30100	43000	42709.08	2.05	0	0	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1042	-96.73	0.25	12	0.01	-444.00	175280.00	61600	20230811	-30.28	39800	20240626	7.91	48300	-11.08	20240205	39800	7.91	20240626	61600	-30.28	20230811	39800	7.91	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
60	20240722	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	-50	5	-0.12	10064650	236	20.00	42900	42950	42550	55900	30100	43000	42646.82	2.05	0	0	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1042	-96.73	0.25	12	0.01	-444.00	175280.00	61600	20230811	-30.28	39800	20240626	7.91	48300	-11.08	20240205	39800	7.91	20240626	61600	-30.28	20230811	39800	7.91	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
61	20240722	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-350	5	-0.81	5329500	125	10.59	42900	42950	42600	55900	30100	43000	42636.00	2.05	0	46	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1034	-96.06	0.24	12	0.01	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
62	20240722	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-400	5	-0.93	4562050	107	9.07	42900	42950	42600	55900	30100	43000	42635.98	2.05	0	46	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1033	-95.95	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
63	20240722	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-350	5	-0.81	4519450	106	8.98	42900	42950	42600	55900	30100	43000	42636.32	2.05	0	46	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
64	20240722	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42700	-300	5	-0.70	3794650	89	7.54	42900	42950	42600	55900	30100	43000	42636.52	2.05	0	46	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1036	-96.17	0.24	12	0.00	-444.00	175280.00	61600	20230811	-30.68	39800	20240626	7.29	48300	-11.59	20240205	39800	7.29	20240626	61600	-30.68	20230811	39800	7.29	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
65	20240722	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	0	3	0.00	0	0	0.00	0	0	0	55900	30100	43000	0.00	2.05	0	0	43333	43166	42883	42716	42433	43250	42800	121	12900	5000	25800	50	1	2425215	1043	-96.85	0.25	12	0.00	-444.00	175280.00	61600	20230811	-30.19	39800	20240626	8.04	48300	-10.97	20240205	39800	8.04	20240626	61600	-30.19	20230811	39800	8.04	20240626	0.00	N	004890	5000	121 억		49757	N	N	0	N	00	N
66	20240719	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	250	2	0.58	50619050	1180	245.32	42750	43050	42600	55500	29950	42750	42897.50	2.05	0	-14	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1043	-96.85	0.25	12	0.05	-444.00	175280.00	61600	20230713	-30.19	39800	20240626	8.04	48300	-10.97	20240205	39800	8.04	20240626	61600	-30.19	20230811	39800	8.04	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
67	20240719	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	40134800	936	194.59	42750	43050	42600	55500	29950	42750	42879.06	2.05	0	-14	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.04	-444.00	175280.00	61600	20230713	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
68	20240719	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	36875500	860	178.79	42750	43050	42600	55500	29950	42750	42878.49	2.05	0	-14	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.04	-444.00	175280.00	61600	20230713	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
69	20240719	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	250	2	0.58	36447000	850	176.72	42750	43050	42600	55500	29950	42750	42878.82	2.05	0	-14	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1043	-96.85	0.25	12	0.04	-444.00	175280.00	61600	20230713	-30.19	39800	20240626	8.04	48300	-10.97	20240205	39800	8.04	20240626	61600	-30.19	20230811	39800	8.04	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
70	20240719	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	27291700	636	132.22	42750	43050	42600	55500	29950	42750	42911.48	2.05	0	-14	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.03	-444.00	175280.00	61600	20230713	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
71	20240719	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-150	5	-0.35	9878600	231	48.02	42750	43050	42600	55500	29950	42750	42764.50	2.05	0	8	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1033	-95.95	0.24	12	0.01	-444.00	175280.00	61600	20230713	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
72	20240719	100148	57	100.00	KOSPI		철강.금속	N	N	N	N		N	43000	250	2	0.58	4547050	106	22.04	42750	43000	42750	55500	29950	42750	42896.70	2.05	0	0	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1043	-96.85	0.25	12	0.00	-444.00	175280.00	61600	20230713	-30.19	39800	20240626	8.04	48300	-10.97	20240205	39800	8.04	20240626	61600	-30.19	20230811	39800	8.04	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
73	20240719	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	0	0	0.00	0	0	0	55500	29950	42750	0.00	2.05	0	0	43016	42882	42716	42582	42416	42950	42650	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.00	-444.00	175280.00	61600	20230713	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49773	N	N	0	N	00	N
74	20240718	160156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	20547450	481	79.37	42600	42850	42550	55500	29950	42750	42718.19	2.05	0	160	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.02	-444.00	175280.00	61600	20230712	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
75	20240718	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-150	5	-0.35	17941750	420	69.31	42600	42850	42550	55500	29950	42750	42718.45	2.05	0	165	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	61600	20230712	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
76	20240718	140156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-150	5	-0.35	16532750	387	63.86	42600	42850	42550	55500	29950	42750	42720.28	2.05	0	169	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	61600	20230712	-30.84	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
77	20240718	130156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	12731300	298	49.17	42600	42850	42550	55500	29950	42750	42722.48	2.05	0	171	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	61600	20230712	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
78	20240718	120156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	10675600	250	41.25	42600	42850	42550	55500	29950	42750	42702.40	2.05	0	128	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	61600	20230712	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
79	20240718	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	8834650	207	34.16	42600	42850	42550	55500	29950	42750	42679.47	2.05	0	88	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.01	-444.00	175280.00	61600	20230712	-30.52	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
80	20240718	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	-100	5	-0.23	2002350	47	7.76	42600	42650	42550	55500	29950	42750	42603.19	2.05	0	45	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	61600	20230712	-30.76	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
81	20240718	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	0	0	0.00	0	0	0	55500	29950	42750	0.00	2.05	0	0	43250	43000	42750	42500	42250	42875	42375	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.00	-444.00	175280.00	61600	20230712	-30.60	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49792	N	N	2	N	00	N
82	20240717	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	0	3	0.00	25938800	606	51.05	42800	43000	42500	55500	29950	42750	42803.30	2.05	0	159	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1037	-96.28	0.24	12	0.02	-444.00	175280.00	61700	20230711	-30.71	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
83	20240717	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	-250	5	-0.58	25170500	588	49.54	42800	43000	42500	55500	29950	42750	42806.97	2.05	0	161	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1031	-95.72	0.24	12	0.02	-444.00	175280.00	61700	20230711	-31.12	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
84	20240717	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	24316850	568	47.85	42800	43000	42500	55500	29950	42750	42811.36	2.05	0	157	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.02	-444.00	175280.00	61700	20230711	-30.63	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
85	20240717	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	-150	5	-0.35	17666100	412	34.71	42800	43000	42600	55500	29950	42750	42878.88	2.05	0	111	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1033	-95.95	0.24	12	0.02	-444.00	175280.00	61700	20230711	-30.96	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
86	20240717	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42950	200	2	0.47	14241900	332	27.97	42800	43000	42700	55500	29950	42750	42897.29	2.05	0	71	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1042	-96.73	0.25	12	0.01	-444.00	175280.00	61700	20230711	-30.39	39800	20240626	7.91	48300	-11.08	20240205	39800	7.91	20240626	61600	-30.28	20230811	39800	7.91	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
87	20240717	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42850	100	2	0.23	7410500	173	14.57	42800	42900	42750	55500	29950	42750	42835.26	2.05	0	46	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1039	-96.51	0.24	12	0.01	-444.00	175280.00	61700	20230711	-30.55	39800	20240626	7.66	48300	-11.28	20240205	39800	7.66	20240626	61600	-30.44	20230811	39800	7.66	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
88	20240717	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42900	150	2	0.35	4453200	104	8.76	42800	42900	42750	55500	29950	42750	42819.23	2.05	0	0	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1040	-96.62	0.24	12	0.00	-444.00	175280.00	61700	20230711	-30.47	39800	20240626	7.79	48300	-11.18	20240205	39800	7.79	20240626	61600	-30.36	20230811	39800	7.79	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
89	20240717	090150	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42800	50	2	0.12	85600	2	0.17	42800	42800	42800	55500	29950	42750	42800.00	2.05	0	0	43216	42982	42616	42382	42016	43100	42500	121	12750	5000	25650	50	1	2425215	1038	-96.40	0.24	12	0.00	-444.00	175280.00	61700	20230711	-30.63	39800	20240626	7.54	48300	-11.39	20240205	39800	7.54	20240626	61600	-30.52	20230811	39800	7.54	20240626	0.00	N	004890	5000	121 억		49814	N	N	2	N	00	N
90	20240716	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	200	2	0.47	50611100	1187	157.01	42300	42850	42250	55300	29800	42550	42637.83	2.05	0	347	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1037	-96.28	0.24	12	0.05	-444.00	175280.00	63500	20230710	-32.68	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49817	N	N	2	N	00	N
91	20240716	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	100	2	0.24	49842050	1169	154.63	42300	42850	42250	55300	29800	42550	42636.48	2.05	0	338	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1034	-96.06	0.24	12	0.05	-444.00	175280.00	63500	20230710	-32.83	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
92	20240716	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	200	2	0.47	40690500	955	126.32	42300	42750	42250	55300	29800	42550	42607.85	2.05	0	242	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1037	-96.28	0.24	12	0.04	-444.00	175280.00	63500	20230710	-32.68	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
93	20240716	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	50	2	0.12	30192350	709	93.78	42300	42700	42250	55300	29800	42550	42584.41	2.05	0	44	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1033	-95.95	0.24	12	0.03	-444.00	175280.00	63500	20230710	-32.91	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
94	20240716	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42600	50	2	0.12	10128250	238	31.48	42300	42700	42250	55300	29800	42550	42555.67	2.05	0	33	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1033	-95.95	0.24	12	0.01	-444.00	175280.00	63500	20230710	-32.91	39800	20240626	7.04	48300	-11.80	20240205	39800	7.04	20240626	61600	-30.84	20230811	39800	7.04	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
95	20240716	110203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	0	3	0.00	5442550	128	16.93	42300	42650	42250	55300	29800	42550	42519.92	2.05	0	26	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1032	-95.83	0.24	12	0.01	-444.00	175280.00	63500	20230710	-32.99	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
96	20240716	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42650	100	2	0.24	3825600	90	11.90	42300	42650	42250	55300	29800	42550	42506.67	2.05	0	26	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1034	-96.06	0.24	12	0.00	-444.00	175280.00	63500	20230710	-32.83	39800	20240626	7.16	48300	-11.70	20240205	39800	7.16	20240626	61600	-30.76	20230811	39800	7.16	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
97	20240716	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	0	3	0.00	0	0	0.00	0	0	0	55300	29800	42550	0.00	2.05	0	0	43216	42882	42466	42132	41716	43050	42300	121	12750	5000	25530	50	1	2425215	1032	-95.83	0.24	12	0.00	-444.00	175280.00	63500	20230710	-32.99	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49817	N	N	1	N	00	N
98	20240715	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42550	200	2	0.47	32058000	756	92.87	42500	42800	42050	55000	29650	42350	42404.76	2.06	0	-91	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1032	-95.83	0.24	12	0.03	-444.00	175280.00	63500	20230710	-32.99	39800	20240626	6.91	48300	-11.90	20240205	39800	6.91	20240626	61600	-30.93	20230811	39800	6.91	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
99	20240715	150201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	50	2	0.12	29176200	688	84.52	42500	42800	42050	55000	29650	42350	42407.27	2.06	0	-67	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1028	-95.50	0.24	12	0.03	-444.00	175280.00	63500	20230710	-33.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230811	39800	6.53	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
100	20240715	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	0	3	0.00	26768650	631	77.52	42500	42800	42050	55000	29650	42350	42422.58	2.06	0	-30	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1027	-95.38	0.24	12	0.03	-444.00	175280.00	63500	20230710	-33.31	39800	20240626	6.41	48300	-12.32	20240205	39800	6.41	20240626	61600	-31.25	20230811	39800	6.41	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
101	20240715	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-100	5	-0.24	26514300	625	76.78	42500	42800	42050	55000	29650	42350	42422.88	2.06	0	-24	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1025	-95.16	0.24	12	0.03	-444.00	175280.00	63500	20230710	-33.46	39800	20240626	6.16	48300	-12.53	20240205	39800	6.16	20240626	61600	-31.41	20230811	39800	6.16	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
102	20240715	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42750	400	2	0.94	26472050	624	76.66	42500	42800	42050	55000	29650	42350	42423.16	2.06	0	-24	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1037	-96.28	0.24	12	0.03	-444.00	175280.00	63500	20230710	-32.68	39800	20240626	7.41	48300	-11.49	20240205	39800	7.41	20240626	61600	-30.60	20230811	39800	7.41	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
103	20240715	110201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42300	-50	5	-0.12	25153250	593	72.85	42500	42800	42050	55000	29650	42350	42416.95	2.06	0	-11	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1026	-95.27	0.24	12	0.02	-444.00	175280.00	63500	20230710	-33.39	39800	20240626	6.28	48300	-12.42	20240205	39800	6.28	20240626	61600	-31.33	20230811	39800	6.28	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
104	20240715	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	0	3	0.00	803250	19	2.33	42500	42500	42050	55000	29650	42350	42276.32	2.06	0	1	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	63500	20230710	-33.31	39800	20240626	6.41	48300	-12.32	20240205	39800	6.41	20240626	61600	-31.25	20230811	39800	6.41	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
105	20240715	090202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42500	150	2	0.35	42500	1	0.12	42500	42500	42500	55000	29650	42350	42500.00	2.06	0	0	42850	42600	42200	41950	41550	42400	41750	121	12650	5000	25410	50	1	2425215	1031	-95.72	0.24	12	0.00	-444.00	175280.00	63500	20230710	-33.07	39800	20240626	6.78	48300	-12.01	20240205	39800	6.78	20240626	61600	-31.01	20230811	39800	6.78	20240626	0.00	N	004890	5000	121 억		49907	N	N	1	N	00	N
106	20240712	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	-50	5	-0.12	34218300	814	43.53	42450	42450	41800	55100	29700	42400	42037.22	2.06	0	-10	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1027	-95.38	0.24	12	0.03	-444.00	175280.00	67800	20230706	-37.54	39800	20240626	6.41	48300	-12.32	20240205	39800	6.41	20240626	61600	-31.25	20230712	39800	6.41	20240626	0.00	N	004890	5000	121 억		49911	N	N	1	N	00	N
107	20240712	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42250	-150	5	-0.35	33373300	794	42.46	42450	42450	41800	55100	29700	42400	42031.86	2.06	0	6	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1025	-95.16	0.24	12	0.03	-444.00	175280.00	67800	20230706	-37.68	39800	20240626	6.16	48300	-12.53	20240205	39800	6.16	20240626	61600	-31.41	20230712	39800	6.16	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
108	20240712	140202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	-500	5	-1.18	30171500	718	38.40	42450	42450	41800	55100	29700	42400	42021.59	2.06	0	7	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1016	-94.37	0.24	12	0.03	-444.00	175280.00	67800	20230706	-38.20	39800	20240626	5.28	48300	-13.25	20240205	39800	5.28	20240626	61600	-31.98	20230712	39800	5.28	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
109	20240712	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	9555850	227	12.14	42450	42450	42050	55100	29700	42400	42096.26	2.06	0	7	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.01	-444.00	175280.00	67800	20230706	-37.91	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61600	-31.66	20230712	39800	5.78	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
110	20240712	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	-50	5	-0.12	2609400	62	3.32	42450	42450	42050	55100	29700	42400	42087.10	2.06	0	-1	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	67800	20230706	-37.54	39800	20240626	6.41	48300	-12.32	20240205	39800	6.41	20240626	61600	-31.25	20230712	39800	6.41	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
111	20240712	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42350	-50	5	-0.12	2609400	62	3.32	42450	42450	42050	55100	29700	42400	42087.10	2.06	0	-1	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1027	-95.38	0.24	12	0.00	-444.00	175280.00	67800	20230706	-37.54	39800	20240626	6.41	48300	-12.32	20240205	39800	6.41	20240626	61600	-31.25	20230712	39800	6.41	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
112	20240712	100201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	2397650	57	3.05	42450	42450	42050	55100	29700	42400	42064.04	2.06	0	-1	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	67800	20230706	-37.46	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61600	-31.17	20230712	39800	6.53	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
113	20240712	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42450	50	2	0.12	42450	1	0.05	42450	42450	42450	55100	29700	42400	42450.00	2.06	0	0	42900	42650	42350	42100	41800	42775	42225	121	12700	5000	25440	50	1	2425215	1030	-95.61	0.24	12	0.00	-444.00	175280.00	67800	20230706	-37.39	39800	20240626	6.66	48300	-12.11	20240205	39800	6.66	20240626	61600	-31.09	20230712	39800	6.66	20240626	0.00	N	004890	5000	121 억		49911	N	N	6	N	00	N
114	20240711	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	79467050	1870	3339.29	42350	42600	42050	55100	29700	42400	42495.75	2.06	0	-131	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.08	-444.00	175280.00	73400	20230705	-42.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61700	-31.28	20230711	39800	6.53	20240626	0.00	N	004890	5000	121 억		50037	N	N	6	N	00	N
115	20240711	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	31810700	751	1341.07	42350	42550	42050	55100	29700	42400	42357.79	2.06	0	-99	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.03	-444.00	175280.00	73400	20230705	-42.64	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61700	-31.77	20230711	39800	5.78	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
116	20240711	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	29704700	701	1251.79	42350	42550	42050	55100	29700	42400	42374.75	2.06	0	-78	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.03	-444.00	175280.00	73400	20230705	-42.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61700	-31.28	20230711	39800	6.53	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
117	20240711	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	23815100	562	1003.57	42350	42550	42050	55100	29700	42400	42375.62	2.06	0	-63	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.02	-444.00	175280.00	73400	20230705	-42.64	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	61700	-31.77	20230711	39800	5.78	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
118	20240711	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	-350	5	-0.83	15224550	359	641.07	42350	42550	42050	55100	29700	42400	42408.22	2.06	0	-36	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1020	-94.71	0.24	12	0.01	-444.00	175280.00	73400	20230705	-42.71	39800	20240626	5.65	48300	-12.94	20240205	39800	5.65	20240626	61700	-31.85	20230711	39800	5.65	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
119	20240711	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	14551200	343	612.50	42350	42550	42350	55100	29700	42400	42423.32	2.06	0	-24	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.01	-444.00	175280.00	73400	20230705	-42.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61700	-31.28	20230711	39800	6.53	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
120	20240711	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	0	0	0.00	0	0	0	55100	29700	42400	0.00	2.06	0	0	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	73400	20230705	-42.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61700	-31.28	20230711	39800	6.53	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
121	20240711	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	0	0	0.00	0	0	0	55100	29700	42400	0.00	2.06	0	0	42600	42500	42350	42250	42100	42525	42275	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	73400	20230705	-42.23	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	61700	-31.28	20230711	39800	6.53	20240626	0.00	N	004890	5000	121 억		50037	N	N	3	N	00	N
122	20240710	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	2374550	56	4.02	42400	42450	42200	55100	29700	42400	42402.68	2.06	0	-7	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	3	N	00	N
123	20240710	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	1569150	37	2.66	42400	42450	42200	55100	29700	42400	42409.46	2.06	0	-3	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
124	20240710	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42200	-200	5	-0.47	1526750	36	2.58	42400	42450	42200	55100	29700	42400	42409.72	2.06	0	-3	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1023	-95.05	0.24	12	0.00	-444.00	175280.00	83000	20230704	-49.16	39800	20240626	6.03	48300	-12.63	20240205	39800	6.03	20240626	63500	-33.54	20230710	39800	6.03	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
125	20240710	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	1484550	35	2.51	42400	42450	42400	55100	29700	42400	42415.71	2.06	0	-3	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
126	20240710	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	1484550	35	2.51	42400	42450	42400	55100	29700	42400	42415.71	2.06	0	-3	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
127	20240710	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	1484550	35	2.51	42400	42450	42400	55100	29700	42400	42415.71	2.06	0	-3	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
128	20240710	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	806150	19	1.36	42400	42450	42400	55100	29700	42400	42428.95	2.06	0	-2	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
129	20240710	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	169600	4	0.29	42400	42400	42400	55100	29700	42400	42400.00	2.06	0	0	43000	42700	42100	41800	41200	42850	41950	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	83000	20230704	-48.92	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50044	N	N	4	N	00	N
130	20240709	160200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	58316000	1393	38.07	42400	42400	41500	55100	29700	42400	41863.60	2.06	0	-22	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.06	-444.00	175280.00	107800	20230703	-60.67	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50064	N	N	4	N	00	N
131	20240709	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41900	-500	5	-1.18	48546100	1162	31.76	42400	42400	41500	55100	29700	42400	41778.06	2.06	0	56	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1016	-94.37	0.24	12	0.05	-444.00	175280.00	107800	20230703	-61.13	39800	20240626	5.28	48300	-13.25	20240205	39800	5.28	20240626	63500	-34.02	20230710	39800	5.28	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
132	20240709	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	-400	5	-0.94	10336750	246	6.72	42400	42400	42000	55100	29700	42400	42019.31	2.06	0	-10	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1019	-94.59	0.24	12	0.01	-444.00	175280.00	107800	20230703	-61.04	39800	20240626	5.53	48300	-13.04	20240205	39800	5.53	20240626	63500	-33.86	20230710	39800	5.53	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
133	20240709	130200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	1642200	39	1.07	42400	42400	42100	55100	29700	42400	42107.69	2.06	0	-4	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.00	-444.00	175280.00	107800	20230703	-60.95	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	63500	-33.70	20230710	39800	5.78	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
134	20240709	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	1137000	27	0.74	42400	42400	42100	55100	29700	42400	42111.11	2.06	0	-2	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.00	-444.00	175280.00	107800	20230703	-60.95	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	63500	-33.70	20230710	39800	5.78	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
135	20240709	110200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	926500	22	0.60	42400	42400	42100	55100	29700	42400	42113.64	2.06	0	-3	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.00	-444.00	175280.00	107800	20230703	-60.95	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	63500	-33.70	20230710	39800	5.78	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
136	20240709	100200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42100	-300	5	-0.71	84500	2	0.05	42400	42400	42100	55100	29700	42400	42250.00	2.06	0	0	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1021	-94.82	0.24	12	0.00	-444.00	175280.00	107800	20230703	-60.95	39800	20240626	5.78	48300	-12.84	20240205	39800	5.78	20240626	63500	-33.70	20230710	39800	5.78	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
137	20240709	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	0	3	0.00	0	0	0.00	0	0	0	55100	29700	42400	0.00	2.06	0	0	43133	42766	42183	41816	41233	42950	42000	121	12700	5000	25440	50	1	2425215	1028	-95.50	0.24	12	0.00	-444.00	175280.00	107800	20230703	-60.67	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50064	N	N	6	N	00	N
138	20240708	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	600	2	1.44	154751050	3659	117.01	41650	42550	41600	54300	29300	41800	42293.26	2.06	0	-24	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1028	-95.50	0.24	12	0.15	-444.00	175280.00	154000	20230630	-72.47	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	6	N	00	N
139	20240708	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42400	600	2	1.44	153776450	3636	116.28	41650	42550	41600	54300	29300	41800	42292.75	2.06	0	-24	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1028	-95.50	0.24	12	0.15	-444.00	175280.00	154000	20230630	-72.47	39800	20240626	6.53	48300	-12.22	20240205	39800	6.53	20240626	63500	-33.23	20230710	39800	6.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
140	20240708	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	250	2	0.60	57143400	1361	43.52	41650	42050	41600	54300	29300	41800	41986.33	2.06	0	-10	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1020	-94.71	0.24	12	0.06	-444.00	175280.00	154000	20230630	-72.69	39800	20240626	5.65	48300	-12.94	20240205	39800	5.65	20240626	63500	-33.78	20230710	39800	5.65	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
141	20240708	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	200	2	0.48	43243100	1030	32.94	41650	42050	41600	54300	29300	41800	41983.59	2.06	0	-8	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1019	-94.59	0.24	12	0.04	-444.00	175280.00	154000	20230630	-72.73	39800	20240626	5.53	48300	-13.04	20240205	39800	5.53	20240626	63500	-33.86	20230710	39800	5.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
142	20240708	120200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	200	2	0.48	43159100	1028	32.87	41650	42050	41600	54300	29300	41800	41983.56	2.06	0	-8	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1019	-94.59	0.24	12	0.04	-444.00	175280.00	154000	20230630	-72.73	39800	20240626	5.53	48300	-13.04	20240205	39800	5.53	20240626	63500	-33.86	20230710	39800	5.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
143	20240708	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	200	2	0.48	5401400	129	4.13	41650	42050	41600	54300	29300	41800	41871.32	2.06	0	-6	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1019	-94.59	0.24	12	0.01	-444.00	175280.00	154000	20230630	-72.73	39800	20240626	5.53	48300	-13.04	20240205	39800	5.53	20240626	63500	-33.86	20230710	39800	5.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
144	20240708	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42000	200	2	0.48	5401400	129	4.13	41650	42050	41600	54300	29300	41800	41871.32	2.06	0	-6	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1019	-94.59	0.24	12	0.01	-444.00	175280.00	154000	20230630	-72.73	39800	20240626	5.53	48300	-13.04	20240205	39800	5.53	20240626	63500	-33.86	20230710	39800	5.53	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
145	20240708	090200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	-100	5	-0.24	166750	4	0.13	41650	41700	41650	54300	29300	41800	41687.50	2.06	0	-3	42733	42266	41583	41116	40433	42500	41350	121	12500	5000	25080	50	1	2425215	1011	-93.92	0.24	12	0.00	-444.00	175280.00	154000	20230630	-72.92	39800	20240626	4.77	48300	-13.66	20240205	39800	4.77	20240626	63500	-34.33	20230710	39800	4.77	20240626	0.00	N	004890	5000	121 억		50073	N	N	5	N	00	N
146	20240705	160159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41800	700	2	1.70	129445150	3127	442.29	41400	42050	40900	53400	28800	41100	41394.53	2.06	0	36	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1014	-94.14	0.24	12	0.13	-444.00	175280.00	154000	20230629	-72.86	39800	20240626	5.03	48300	-13.46	20240205	39800	5.03	20240626	73400	-43.05	20230705	39800	5.03	20240626	0.00	N	004890	5000	121 억		50036	N	N	5	N	00	N
147	20240705	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41050	-50	5	-0.12	68202150	1647	232.96	41400	42050	40900	53400	28800	41100	41409.93	2.06	0	69	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	996	-92.45	0.23	12	0.07	-444.00	175280.00	154000	20230629	-73.34	39800	20240626	3.14	48300	-15.01	20240205	39800	3.14	20240626	73400	-44.07	20230705	39800	3.14	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
148	20240705	140200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	250	2	0.61	35978700	862	121.92	41400	42050	41200	53400	28800	41100	41738.63	2.06	0	-17	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1003	-93.13	0.24	12	0.04	-444.00	175280.00	154000	20230629	-73.15	39800	20240626	3.89	48300	-14.39	20240205	39800	3.89	20240626	73400	-43.66	20230705	39800	3.89	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
149	20240705	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	300	2	0.73	28819050	691	97.74	41400	42050	41200	53400	28800	41100	41706.30	2.06	0	-1	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1004	-93.24	0.24	12	0.03	-444.00	175280.00	154000	20230629	-73.12	39800	20240626	4.02	48300	-14.29	20240205	39800	4.02	20240626	73400	-43.60	20230705	39800	4.02	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
150	20240705	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	42050	950	2	2.31	28611600	686	97.03	41400	42050	41200	53400	28800	41100	41707.87	2.06	0	-1	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1020	-94.71	0.24	12	0.03	-444.00	175280.00	154000	20230629	-72.69	39800	20240626	5.65	48300	-12.94	20240205	39800	5.65	20240626	73400	-42.71	20230705	39800	5.65	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
151	20240705	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41850	750	2	1.82	20232350	486	68.74	41400	41850	41200	53400	28800	41100	41630.35	2.06	0	-1	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1015	-94.26	0.24	12	0.02	-444.00	175280.00	154000	20230629	-72.82	39800	20240626	5.15	48300	-13.35	20240205	39800	5.15	20240626	73400	-42.98	20230705	39800	5.15	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
152	20240705	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41700	600	2	1.46	8425300	203	28.71	41400	41700	41200	53400	28800	41100	41503.94	2.06	0	-1	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	1011	-93.92	0.24	12	0.01	-444.00	175280.00	154000	20230629	-72.92	39800	20240626	4.77	48300	-13.66	20240205	39800	4.77	20240626	73400	-43.19	20230705	39800	4.77	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
153	20240705	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	0	3	0.00	0	0	0.00	0	0	0	53400	28800	41100	0.00	2.06	0	0	41766	41432	41066	40732	40366	41250	40550	121	12300	5000	24660	50	1	2425215	997	-92.57	0.23	12	0.00	-444.00	175280.00	154000	20230629	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	73400	-44.01	20230705	39800	3.27	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
154	20240704	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-50	5	-0.12	28895750	707	82.31	41400	41400	40700	53400	28850	41150	40870.93	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	997	-92.57	0.23	12	0.03	-444.00	175280.00	154000	20230628	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	83000	-50.48	20230704	39800	3.27	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
155	20240704	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	0	3	0.00	18544400	453	52.74	41400	41400	40700	53400	28850	41150	40936.87	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	998	-92.68	0.23	12	0.02	-444.00	175280.00	154000	20230628	-73.28	39800	20240626	3.39	48300	-14.80	20240205	39800	3.39	20240626	83000	-50.42	20230704	39800	3.39	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
156	20240704	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-150	5	-0.36	16330300	399	46.45	41400	41400	40700	53400	28850	41150	40928.07	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	994	-92.34	0.23	12	0.02	-444.00	175280.00	154000	20230628	-73.38	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	83000	-50.60	20230704	39800	3.02	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
157	20240704	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-200	5	-0.49	8991100	220	25.61	41400	41400	40700	53400	28850	41150	40868.64	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	993	-92.23	0.23	12	0.01	-444.00	175280.00	154000	20230628	-73.41	39800	20240626	2.89	48300	-15.22	20240205	39800	2.89	20240626	83000	-50.66	20230704	39800	2.89	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
158	20240704	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-200	5	-0.49	8991100	220	25.61	41400	41400	40700	53400	28850	41150	40868.64	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	993	-92.23	0.23	12	0.01	-444.00	175280.00	154000	20230628	-73.41	39800	20240626	2.89	48300	-15.22	20240205	39800	2.89	20240626	83000	-50.66	20230704	39800	2.89	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
159	20240704	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-200	5	-0.49	8909200	218	25.38	41400	41400	40700	53400	28850	41150	40867.89	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	993	-92.23	0.23	12	0.01	-444.00	175280.00	154000	20230628	-73.41	39800	20240626	2.89	48300	-15.22	20240205	39800	2.89	20240626	83000	-50.66	20230704	39800	2.89	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
160	20240704	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-200	5	-0.49	8868250	217	25.26	41400	41400	40700	53400	28850	41150	40867.51	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	993	-92.23	0.23	12	0.01	-444.00	175280.00	154000	20230628	-73.41	39800	20240626	2.89	48300	-15.22	20240205	39800	2.89	20240626	83000	-50.66	20230704	39800	2.89	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
161	20240704	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	0	3	0.00	0	0	0.00	0	0	0	53400	28850	41150	0.00	2.06	0	0	42416	41782	41316	40682	40216	41550	40450	121	12250	5000	24690	50	1	2425215	998	-92.68	0.23	12	0.00	-444.00	175280.00	154000	20230628	-73.28	39800	20240626	3.39	48300	-14.80	20240205	39800	3.39	20240626	83000	-50.42	20230704	39800	3.39	20240626	0.00	N	004890	5000	121 억		50036	N	N	3	N	00	N
162	20240703	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41150	-50	5	-0.12	35346300	859	197.47	41600	41950	40850	53500	28850	41200	41148.20	2.06	0	-3	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	998	-92.68	0.23	12	0.04	-444.00	175280.00	154000	20230627	-73.28	39800	20240626	3.39	48300	-14.80	20240205	39800	3.39	20240626	107800	-61.83	20230703	39800	3.39	20240626	0.00	N	004890	5000	121 억		50039	N	N	3	N	00	N
163	20240703	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40900	-300	5	-0.73	33380900	811	186.44	41600	41950	40900	53500	28850	41200	41160.17	2.06	0	8	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	992	-92.12	0.23	12	0.03	-444.00	175280.00	154000	20230627	-73.44	39800	20240626	2.76	48300	-15.32	20240205	39800	2.76	20240626	107800	-62.06	20230703	39800	2.76	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
164	20240703	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-100	5	-0.24	17014400	411	94.48	41600	41950	40900	53500	28850	41200	41397.57	2.06	0	8	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	997	-92.57	0.23	12	0.02	-444.00	175280.00	154000	20230627	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	107800	-61.87	20230703	39800	3.27	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
165	20240703	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-200	5	-0.49	16563300	400	91.95	41600	41950	40900	53500	28850	41200	41408.25	2.06	0	-1	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	994	-92.34	0.23	12	0.02	-444.00	175280.00	154000	20230627	-73.38	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	107800	-61.97	20230703	39800	3.02	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
166	20240703	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-200	5	-0.49	16317300	394	90.57	41600	41950	40900	53500	28850	41200	41414.47	2.06	0	-1	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	994	-92.34	0.23	12	0.02	-444.00	175280.00	154000	20230627	-73.38	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	107800	-61.97	20230703	39800	3.02	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
167	20240703	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	40950	-250	5	-0.61	16030550	387	88.97	41600	41950	40900	53500	28850	41200	41422.61	2.06	0	-1	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	993	-92.23	0.23	12	0.02	-444.00	175280.00	154000	20230627	-73.41	39800	20240626	2.89	48300	-15.22	20240205	39800	2.89	20240626	107800	-62.01	20230703	39800	2.89	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
168	20240703	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	400	2	0.97	9920550	238	54.71	41600	41950	41500	53500	28850	41200	41682.98	2.06	0	-1	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	1009	-93.69	0.24	12	0.01	-444.00	175280.00	154000	20230627	-72.99	39800	20240626	4.52	48300	-13.87	20240205	39800	4.52	20240626	107800	-61.41	20230703	39800	4.52	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
169	20240703	090159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41600	400	2	0.97	83200	2	0.46	41600	41600	41600	53500	28850	41200	41600.00	2.06	0	0	42000	41600	41250	40850	40500	41425	40675	121	12300	5000	24720	50	1	2425215	1009	-93.69	0.24	12	0.00	-444.00	175280.00	154000	20230627	-72.99	39800	20240626	4.52	48300	-13.87	20240205	39800	4.52	20240626	107800	-61.41	20230703	39800	4.52	20240626	0.00	N	004890	5000	121 억		50039	N	N	4	N	00	N
170	20240702	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-300	5	-0.72	17851100	435	87.70	41650	41650	40900	53900	29050	41500	41037.01	2.06	0	-12	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	999	-92.79	0.24	12	0.02	-444.00	175280.00	154000	20230626	-73.25	39800	20240626	3.52	48300	-14.70	20240205	39800	3.52	20240626	107800	-61.78	20230703	39800	3.52	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
171	20240702	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-500	5	-1.20	16044500	391	78.83	41650	41650	40900	53900	29050	41500	41034.53	2.06	0	-8	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	994	-92.34	0.23	12	0.02	-444.00	175280.00	154000	20230626	-73.38	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	107800	-61.97	20230703	39800	3.02	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
172	20240702	140158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41000	-500	5	-1.20	15552500	379	76.41	41650	41650	40900	53900	29050	41500	41035.62	2.06	0	-6	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	994	-92.34	0.23	12	0.02	-444.00	175280.00	154000	20230626	-73.38	39800	20240626	3.02	48300	-15.11	20240205	39800	3.02	20240626	107800	-61.97	20230703	39800	3.02	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
173	20240702	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-400	5	-0.96	15511500	378	76.21	41650	41650	40900	53900	29050	41500	41035.71	2.06	0	-5	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	997	-92.57	0.23	12	0.02	-444.00	175280.00	154000	20230626	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	107800	-61.87	20230703	39800	3.27	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
174	20240702	120159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41200	-300	5	-0.72	15059400	367	73.99	41650	41650	40900	53900	29050	41500	41033.79	2.06	0	-4	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	999	-92.79	0.24	12	0.02	-444.00	175280.00	154000	20230626	-73.25	39800	20240626	3.52	48300	-14.70	20240205	39800	3.52	20240626	107800	-61.78	20230703	39800	3.52	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
175	20240702	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-400	5	-0.96	12019050	293	59.07	41650	41650	40900	53900	29050	41500	41020.65	2.06	0	-2	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	997	-92.57	0.23	12	0.01	-444.00	175280.00	154000	20230626	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	107800	-61.87	20230703	39800	3.27	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
176	20240702	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41100	-400	5	-0.96	11731350	286	57.66	41650	41650	40900	53900	29050	41500	41018.71	2.06	0	3	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	997	-92.57	0.23	12	0.01	-444.00	175280.00	154000	20230626	-73.31	39800	20240626	3.27	48300	-14.91	20240205	39800	3.27	20240626	107800	-61.87	20230703	39800	3.27	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
177	20240702	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41650	150	2	0.36	41650	1	0.20	41650	41650	41650	53900	29050	41500	41650.00	2.06	0	-1	41966	41732	41516	41282	41066	41850	41400	121	12400	5000	24900	50	1	2425215	1010	-93.81	0.24	12	0.00	-444.00	175280.00	154000	20230626	-72.95	39800	20240626	4.65	48300	-13.77	20240205	39800	4.65	20240626	107800	-61.36	20230703	39800	4.65	20240626	0.00	N	004890	5000	121 억		50051	N	N	4	N	00	N
178	20240701	160158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	0	3	0.00	19367800	467	12.91	41400	41750	41300	53900	29050	41500	41472.81	2.06	0	-40	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	154000	20230623	-73.05	39800	20240626	4.27	48300	-14.08	20240205	39800	4.27	20240626	107800	-61.50	20230703	39800	4.27	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
179	20240701	150158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41550	50	2	0.12	18911300	456	12.61	41400	41750	41300	53900	29050	41500	41472.15	2.06	0	-33	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1008	-93.58	0.24	12	0.02	-444.00	175280.00	154000	20230623	-73.02	39800	20240626	4.40	48300	-13.98	20240205	39800	4.40	20240626	107800	-61.46	20230703	39800	4.40	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
180	20240701	140157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41350	-150	5	-0.36	18786650	453	12.52	41400	41750	41300	53900	29050	41500	41471.63	2.06	0	-33	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1003	-93.13	0.24	12	0.02	-444.00	175280.00	154000	20230623	-73.15	39800	20240626	3.89	48300	-14.39	20240205	39800	3.89	20240626	107800	-61.64	20230703	39800	3.89	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
181	20240701	130158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	0	3	0.00	17213250	415	11.47	41400	41750	41300	53900	29050	41500	41477.71	2.06	0	-33	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1006	-93.47	0.24	12	0.02	-444.00	175280.00	154000	20230623	-73.05	39800	20240626	4.27	48300	-14.08	20240205	39800	4.27	20240626	107800	-61.50	20230703	39800	4.27	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
182	20240701	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	0	3	0.00	12233250	295	8.16	41400	41750	41300	53900	29050	41500	41468.64	2.06	0	-33	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1006	-93.47	0.24	12	0.01	-444.00	175280.00	154000	20230623	-73.05	39800	20240626	4.27	48300	-14.08	20240205	39800	4.27	20240626	107800	-61.50	20230703	39800	4.27	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
183	20240701	110157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41500	0	3	0.00	11486000	277	7.66	41400	41750	41300	53900	29050	41500	41465.70	2.06	0	-33	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1006	-93.47	0.24	12	0.01	-444.00	175280.00	154000	20230623	-73.05	39800	20240626	4.27	48300	-14.08	20240205	39800	4.27	20240626	107800	-61.50	20230703	39800	4.27	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
184	20240701	100158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	-100	5	-0.24	2568500	62	1.71	41400	41600	41300	53900	29050	41500	41427.42	2.06	0	-8	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	154000	20230623	-73.12	39800	20240626	4.02	48300	-14.29	20240205	39800	4.02	20240626	107800	-61.60	20230703	39800	4.02	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N
185	20240701	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	41400	-100	5	-0.24	496800	12	0.33	41400	41400	41400	53900	29050	41500	41400.00	2.06	0	-6	42833	42166	41033	40366	39233	42500	40700	121	12400	5000	24900	50	1	2425215	1004	-93.24	0.24	12	0.00	-444.00	175280.00	154000	20230623	-73.12	39800	20240626	4.02	48300	-14.29	20240205	39800	4.02	20240626	107800	-61.60	20230703	39800	4.02	20240626	0.00	N	004890	5000	121 억		50055	N	N	4	N	00	N