KissMeData/021050/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1285	25	2	1.98	74812414	58548	73.83	1261	1287	1261	1638	882	1260	1277.80	1.95	0	3747	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	610	214.17	0.45	12	0.12	6.00	2870.00	1823	20230503	-29.51	1075	20221013	19.53	1823	-29.51	20230503	1085	18.43	20230103	1823	-29.51	20230503	1075	19.53	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
3	20230731	150336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1285	25	2	1.98	68031358	53268	67.17	1261	1287	1261	1638	882	1260	1277.15	1.95	0	2511	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	610	214.17	0.45	12	0.11	6.00	2870.00	1823	20230503	-29.51	1075	20221013	19.53	1823	-29.51	20230503	1085	18.43	20230103	1823	-29.51	20230503	1075	19.53	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
4	20230731	140336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1285	25	2	1.98	43508734	34090	42.99	1261	1287	1261	1638	882	1260	1276.29	1.95	0	2894	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	610	214.17	0.45	12	0.07	6.00	2870.00	1823	20230503	-29.51	1075	20221013	19.53	1823	-29.51	20230503	1085	18.43	20230103	1823	-29.51	20230503	1075	19.53	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
5	20230731	130338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1287	27	2	2.14	38892818	30503	38.46	1261	1287	1261	1638	882	1260	1275.05	1.95	0	3200	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	611	214.50	0.45	12	0.06	6.00	2870.00	1823	20230503	-29.40	1075	20221013	19.72	1823	-29.40	20230503	1085	18.62	20230103	1823	-29.40	20230503	1075	19.72	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
6	20230731	120340	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1280	20	2	1.59	28282437	22228	28.03	1261	1280	1261	1638	882	1260	1272.38	1.95	0	4453	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	608	213.33	0.45	12	0.05	6.00	2870.00	1823	20230503	-29.79	1075	20221013	19.07	1823	-29.79	20230503	1085	17.97	20230103	1823	-29.79	20230503	1075	19.07	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
7	20230731	110340	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1278	18	2	1.43	19679802	15500	19.55	1261	1278	1261	1638	882	1260	1269.66	1.95	0	1694	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	607	213.00	0.45	12	0.03	6.00	2870.00	1823	20230503	-29.90	1075	20221013	18.88	1823	-29.90	20230503	1085	17.79	20230103	1823	-29.90	20230503	1075	18.88	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
8	20230731	100340	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1278	18	2	1.43	16193525	12770	16.10	1261	1278	1261	1638	882	1260	1268.09	1.95	0	426	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	607	213.00	0.45	12	0.03	6.00	2870.00	1823	20230503	-29.90	1075	20221013	18.88	1823	-29.90	20230503	1085	17.79	20230103	1823	-29.90	20230503	1075	18.88	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
9	20230731	090336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1261	1	2	0.08	1324050	1050	1.32	1261	1261	1261	1638	882	1260	1261.00	1.95	0	-189	1308	1283	1243	1218	1178	1296	1231	237	378	500	880	1	1	47474590	599	210.17	0.44	12	0.00	6.00	2870.00	1823	20230503	-30.83	1075	20221013	17.30	1823	-30.83	20230503	1085	16.22	20230103	1823	-30.83	20230503	1075	17.30	20221013	3.27	N	021050	500	237 억		923609	N	N	17	N	00	N
10	20230728	160337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1260	27	2	2.19	99094885	79248	65.36	1203	1268	1203	1602	864	1233	1250.44	1.87	0	30297	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	598	210.00	0.44	12	0.17	6.00	2870.00	1823	20230503	-30.88	1075	20221013	17.21	1823	-30.88	20230503	1085	16.13	20230103	1823	-30.88	20230503	1075	17.21	20221013	3.35	N	021050	500	237 억		889374	N	N	17	N	00	N
11	20230728	150337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1260	27	2	2.19	89511904	71610	59.06	1203	1268	1203	1602	864	1233	1249.99	1.87	0	27597	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	598	210.00	0.44	12	0.15	6.00	2870.00	1823	20230503	-30.88	1075	20221013	17.21	1823	-30.88	20230503	1085	16.13	20230103	1823	-30.88	20230503	1075	17.21	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
12	20230728	140337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1266	33	2	2.68	74627202	59755	49.29	1203	1268	1203	1602	864	1233	1248.89	1.87	0	24772	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	601	211.00	0.44	12	0.13	6.00	2870.00	1823	20230503	-30.55	1075	20221013	17.77	1823	-30.55	20230503	1085	16.68	20230103	1823	-30.55	20230503	1075	17.77	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
13	20230728	130337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1265	32	2	2.60	58268759	46758	38.57	1203	1268	1203	1602	864	1233	1246.18	1.87	0	21932	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	601	210.83	0.44	12	0.10	6.00	2870.00	1823	20230503	-30.61	1075	20221013	17.67	1823	-30.61	20230503	1085	16.59	20230103	1823	-30.61	20230503	1075	17.67	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
14	20230728	120334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1268	35	2	2.84	53350999	42872	35.36	1203	1268	1203	1602	864	1233	1244.43	1.87	0	23788	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	602	211.33	0.44	12	0.09	6.00	2870.00	1823	20230503	-30.44	1075	20221013	17.95	1823	-30.44	20230503	1085	16.87	20230103	1823	-30.44	20230503	1075	17.95	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
15	20230728	110337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1252	19	2	1.54	37997562	30678	25.30	1203	1255	1203	1602	864	1233	1238.59	1.87	0	15397	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	594	208.67	0.44	12	0.06	6.00	2870.00	1823	20230503	-31.32	1075	20221013	16.47	1823	-31.32	20230503	1085	15.39	20230103	1823	-31.32	20230503	1075	16.47	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
16	20230728	100335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1243	10	2	0.81	20108407	16342	13.48	1203	1250	1203	1602	864	1233	1230.47	1.87	0	9969	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	590	207.17	0.43	12	0.03	6.00	2870.00	1823	20230503	-31.82	1075	20221013	15.63	1823	-31.82	20230503	1085	14.56	20230103	1823	-31.82	20230503	1075	15.63	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
17	20230728	090337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1230	-3	5	-0.24	1071900	891	0.73	1203	1230	1203	1602	864	1233	1203.03	1.87	0	85	1266	1249	1230	1213	1194	1258	1222	237	369	500	860	1	1	47474590	584	205.00	0.43	12	0.00	6.00	2870.00	1823	20230503	-32.53	1075	20221013	14.42	1823	-32.53	20230503	1085	13.36	20230103	1823	-32.53	20230503	1075	14.42	20221013	3.35	N	021050	500	237 억		889374	N	N	0	N	00	N
18	20230727	160336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1233	22	2	1.82	147976783	120094	28.07	1211	1247	1211	1574	848	1211	1232.17	1.80	64476	23969	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	585	205.50	0.43	12	0.25	6.00	2870.00	1823	20230503	-32.36	1075	20221013	14.70	1823	-32.36	20230503	1085	13.64	20230103	1823	-32.36	20230503	1075	14.70	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
19	20230727	150335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1240	29	2	2.39	134165397	108904	25.46	1211	1247	1211	1574	848	1211	1231.96	1.80	64476	22843	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	589	206.67	0.43	12	0.23	6.00	2870.00	1823	20230503	-31.98	1075	20221013	15.35	1823	-31.98	20230503	1085	14.29	20230103	1823	-31.98	20230503	1075	15.35	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
20	20230727	140333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1247	36	2	2.97	130147699	105670	24.70	1211	1247	1211	1574	848	1211	1231.64	1.80	64476	23691	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	592	207.83	0.43	12	0.22	6.00	2870.00	1823	20230503	-31.60	1075	20221013	16.00	1823	-31.60	20230503	1085	14.93	20230103	1823	-31.60	20230503	1075	16.00	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
21	20230727	130334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1238	27	2	2.23	114173237	92760	21.68	1211	1245	1211	1574	848	1211	1230.85	1.80	64476	15922	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	588	206.33	0.43	12	0.20	6.00	2870.00	1823	20230503	-32.09	1075	20221013	15.16	1823	-32.09	20230503	1085	14.10	20230103	1823	-32.09	20230503	1075	15.16	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
22	20230727	120337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1232	21	2	1.73	98230670	79816	18.66	1211	1245	1211	1574	848	1211	1230.71	1.80	64476	17239	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	585	205.33	0.43	12	0.17	6.00	2870.00	1823	20230503	-32.42	1075	20221013	14.60	1823	-32.42	20230503	1085	13.55	20230103	1823	-32.42	20230503	1075	14.60	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
23	20230727	110334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1231	20	2	1.65	85246209	69266	16.19	1211	1245	1211	1574	848	1211	1230.71	1.80	64476	25424	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	584	205.17	0.43	12	0.15	6.00	2870.00	1823	20230503	-32.47	1075	20221013	14.51	1823	-32.47	20230503	1085	13.46	20230103	1823	-32.47	20230503	1075	14.51	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
24	20230727	100335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1241	30	2	2.48	40857813	33330	7.79	1211	1242	1211	1574	848	1211	1225.86	1.80	64476	5086	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	589	206.83	0.43	12	0.07	6.00	2870.00	1823	20230503	-31.93	1075	20221013	15.44	1823	-31.93	20230503	1085	14.38	20230103	1823	-31.93	20230503	1075	15.44	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
25	20230727	090334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1224	13	2	1.07	5336182	4392	1.03	1211	1225	1211	1574	848	1211	1214.98	1.80	64476	2339	1319	1264	1217	1162	1115	1241	1139	237	363	500	840	1	1	47474590	581	204.00	0.43	12	0.01	6.00	2870.00	1823	20230503	-32.86	1075	20221013	13.86	1823	-32.86	20230503	1085	12.81	20230103	1823	-32.86	20230503	1075	13.86	20221013	3.36	N	021050	500	237 억		853212	N	N	0	N	00	N
26	20230726	160333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1211	-54	5	-4.27	513918094	427019	213.39	1265	1272	1170	1644	886	1265	1203.50	1.66	0	74236	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	575	201.83	0.42	12	0.90	6.00	2870.00	1823	20230503	-33.57	1075	20221013	12.65	1823	-33.57	20230503	1085	11.61	20230103	1823	-33.57	20230503	1075	12.65	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
27	20230726	150335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1204	-61	5	-4.82	490939437	407910	203.84	1265	1272	1170	1644	886	1265	1203.55	1.66	0	74441	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	572	200.67	0.42	12	0.86	6.00	2870.00	1823	20230503	-33.96	1075	20221013	12.00	1823	-33.96	20230503	1085	10.97	20230103	1823	-33.96	20230503	1075	12.00	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
28	20230726	140335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1188	-77	5	-6.09	425219949	352567	176.18	1265	1272	1170	1644	886	1265	1206.07	1.66	0	49134	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	564	198.00	0.41	12	0.74	6.00	2870.00	1823	20230503	-34.83	1075	20221013	10.51	1823	-34.83	20230503	1085	9.49	20230103	1823	-34.83	20230503	1075	10.51	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
29	20230726	130332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1190	-75	5	-5.93	334254216	275667	137.75	1265	1272	1185	1644	886	1265	1212.53	1.66	0	43796	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	565	198.33	0.41	12	0.58	6.00	2870.00	1823	20230503	-34.72	1075	20221013	10.70	1823	-34.72	20230503	1085	9.68	20230103	1823	-34.72	20230503	1075	10.70	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
30	20230726	120334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1199	-66	5	-5.22	272723429	223939	111.90	1265	1272	1186	1644	886	1265	1217.85	1.66	0	44166	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	569	199.83	0.42	12	0.47	6.00	2870.00	1823	20230503	-34.23	1075	20221013	11.53	1823	-34.23	20230503	1085	10.51	20230103	1823	-34.23	20230503	1075	11.53	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
31	20230726	110332	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1212	-53	5	-4.19	233041440	190742	95.32	1265	1272	1186	1644	886	1265	1221.76	1.66	0	34764	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	575	202.00	0.42	12	0.40	6.00	2870.00	1823	20230503	-33.52	1075	20221013	12.74	1823	-33.52	20230503	1085	11.71	20230103	1823	-33.52	20230503	1075	12.74	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
32	20230726	100335	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1216	-49	5	-3.87	136837287	110583	55.26	1265	1272	1216	1644	886	1265	1237.42	1.66	0	9523	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	577	202.67	0.42	12	0.23	6.00	2870.00	1823	20230503	-33.30	1075	20221013	13.12	1823	-33.30	20230503	1085	12.07	20230103	1823	-33.30	20230503	1075	13.12	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
33	20230726	090330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1272	7	2	0.55	9223816	7293	3.64	1265	1272	1261	1644	886	1265	1264.75	1.66	0	3616	1311	1287	1276	1252	1241	1282	1247	237	379	500	880	1	1	47474590	604	212.00	0.44	12	0.02	6.00	2870.00	1823	20230503	-30.22	1075	20221013	18.33	1823	-30.22	20230503	1085	17.24	20230103	1823	-30.22	20230503	1075	18.33	20221013	3.29	N	021050	500	237 억		788736	N	N	0	N	00	N
34	20230725	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1265	-17	5	-1.33	247775512	193664	92.24	1270	1300	1265	1666	898	1282	1279.42	1.68	0	-341	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	601	210.83	0.44	12	0.41	6.00	2870.00	1823	20230503	-30.61	1075	20221013	17.67	1823	-30.61	20230503	1085	16.59	20230103	1823	-30.61	20230503	1075	17.67	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
35	20230725	150329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1273	-9	5	-0.70	228060719	178183	84.87	1270	1300	1265	1666	898	1282	1279.92	1.68	0	2943	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	604	212.17	0.44	12	0.38	6.00	2870.00	1823	20230503	-30.17	1075	20221013	18.42	1823	-30.17	20230503	1085	17.33	20230103	1823	-30.17	20230503	1075	18.42	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
36	20230725	140329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1284	2	2	0.16	201746127	157508	75.02	1270	1300	1265	1666	898	1282	1280.86	1.68	0	5731	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	610	214.00	0.45	12	0.33	6.00	2870.00	1823	20230503	-29.57	1075	20221013	19.44	1823	-29.57	20230503	1085	18.34	20230103	1823	-29.57	20230503	1075	19.44	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
37	20230725	130331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1281	-1	5	-0.08	180073141	140616	66.98	1270	1300	1265	1666	898	1282	1280.60	1.68	0	6591	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	608	213.50	0.45	12	0.30	6.00	2870.00	1823	20230503	-29.73	1075	20221013	19.16	1823	-29.73	20230503	1085	18.06	20230103	1823	-29.73	20230503	1075	19.16	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
38	20230725	120331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1290	8	2	0.62	156641129	122406	58.30	1270	1300	1265	1666	898	1282	1279.69	1.68	0	16442	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	612	215.00	0.45	12	0.26	6.00	2870.00	1823	20230503	-29.24	1075	20221013	20.00	1823	-29.24	20230503	1085	18.89	20230103	1823	-29.24	20230503	1075	20.00	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
39	20230725	110329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1273	-9	5	-0.70	92233206	72401	34.48	1270	1289	1265	1666	898	1282	1273.92	1.68	0	14861	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	604	212.17	0.44	12	0.15	6.00	2870.00	1823	20230503	-30.17	1075	20221013	18.42	1823	-30.17	20230503	1085	17.33	20230103	1823	-30.17	20230503	1075	18.42	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
40	20230725	100330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1277	-5	5	-0.39	55424927	43466	20.70	1270	1289	1269	1666	898	1282	1275.13	1.68	0	17822	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	606	212.83	0.44	12	0.09	6.00	2870.00	1823	20230503	-29.95	1075	20221013	18.79	1823	-29.95	20230503	1085	17.70	20230103	1823	-29.95	20230503	1075	18.79	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
41	20230725	090330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1288	6	2	0.47	9343659	7303	3.48	1270	1289	1270	1666	898	1282	1279.43	1.68	0	4576	1414	1348	1314	1248	1214	1331	1231	237	384	500	890	1	1	47474590	611	214.67	0.45	12	0.02	6.00	2870.00	1823	20230503	-29.35	1075	20221013	19.81	1823	-29.35	20230503	1085	18.71	20230103	1823	-29.35	20230503	1075	19.81	20221013	3.33	N	021050	500	237 억		797490	N	N	0	N	00	N
42	20230724	160330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1282	-56	5	-4.19	272182269	209869	261.68	1335	1380	1280	1739	937	1338	1296.92	1.79	0	-65963	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	609	213.67	0.45	12	0.44	6.00	2870.00	1823	20230503	-29.68	1075	20221013	19.26	1823	-29.68	20230503	1085	18.16	20230103	1823	-29.68	20230503	1075	19.26	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
43	20230724	150328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1286	-52	5	-3.89	259220836	199794	249.12	1335	1380	1280	1739	937	1338	1297.44	1.79	0	-65023	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	611	214.33	0.45	12	0.42	6.00	2870.00	1823	20230503	-29.46	1075	20221013	19.63	1823	-29.46	20230503	1085	18.53	20230103	1823	-29.46	20230503	1075	19.63	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
44	20230724	140327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1285	-53	5	-3.96	220328603	169467	211.31	1335	1380	1285	1739	937	1338	1300.13	1.79	0	-66555	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	610	214.17	0.45	12	0.36	6.00	2870.00	1823	20230503	-29.51	1075	20221013	19.53	1823	-29.51	20230503	1085	18.43	20230103	1823	-29.51	20230503	1075	19.53	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
45	20230724	130328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1285	-53	5	-3.96	190096076	145981	182.02	1335	1380	1285	1739	937	1338	1302.20	1.79	0	-54183	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	610	214.17	0.45	12	0.31	6.00	2870.00	1823	20230503	-29.51	1075	20221013	19.53	1823	-29.51	20230503	1085	18.43	20230103	1823	-29.51	20230503	1075	19.53	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
46	20230724	120328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1294	-44	5	-3.29	159863573	122564	152.82	1335	1380	1293	1739	937	1338	1304.33	1.79	0	-40730	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	614	215.67	0.45	12	0.26	6.00	2870.00	1823	20230503	-29.02	1075	20221013	20.37	1823	-29.02	20230503	1085	19.26	20230103	1823	-29.02	20230503	1075	20.37	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
47	20230724	110331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1297	-41	5	-3.06	134715862	103172	128.64	1335	1380	1294	1739	937	1338	1305.74	1.79	0	-38074	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	616	216.17	0.45	12	0.22	6.00	2870.00	1823	20230503	-28.85	1075	20221013	20.65	1823	-28.85	20230503	1085	19.54	20230103	1823	-28.85	20230503	1075	20.65	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
48	20230724	100326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1295	-43	5	-3.21	88951862	67932	84.70	1335	1380	1294	1739	937	1338	1309.43	1.79	0	-27053	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	615	215.83	0.45	12	0.14	6.00	2870.00	1823	20230503	-28.96	1075	20221013	20.47	1823	-28.96	20230503	1085	19.35	20230103	1823	-28.96	20230503	1075	20.47	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
49	20230724	090327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1320	-18	5	-1.35	6379371	4793	5.98	1335	1336	1320	1739	937	1338	1330.98	1.79	0	-3473	1364	1350	1330	1316	1296	1358	1324	237	401	500	930	1	1	47474590	627	220.00	0.46	12	0.01	6.00	2870.00	1823	20230503	-27.59	1075	20221013	22.79	1823	-27.59	20230503	1085	21.66	20230103	1823	-27.59	20230503	1075	22.79	20221013	3.34	N	021050	500	237 억		850879	N	N	0	N	00	N
50	20230721	160325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	10	2	0.75	106369316	79831	69.86	1315	1344	1310	1726	930	1328	1332.43	1.76	0	30549	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	635	223.00	0.47	12	0.17	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
51	20230721	150328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	10	2	0.75	100306707	75286	65.88	1315	1344	1310	1726	930	1328	1332.34	1.76	0	30392	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	635	223.00	0.47	12	0.16	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
52	20230721	140326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	10	2	0.75	78075522	58599	51.28	1315	1344	1310	1726	930	1328	1332.37	1.76	0	25075	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	635	223.00	0.47	12	0.12	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
53	20230721	130326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1343	15	2	1.13	67783043	50906	44.54	1315	1344	1310	1726	930	1328	1331.53	1.76	0	23190	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	638	223.83	0.47	12	0.11	6.00	2870.00	1823	20230503	-26.33	1075	20221013	24.93	1823	-26.33	20230503	1085	23.78	20230103	1823	-26.33	20230503	1075	24.93	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
54	20230721	120330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1344	16	2	1.20	58683163	44119	38.61	1315	1344	1310	1726	930	1328	1330.11	1.76	0	21613	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	638	224.00	0.47	12	0.09	6.00	2870.00	1823	20230503	-26.28	1075	20221013	25.02	1823	-26.28	20230503	1085	23.87	20230103	1823	-26.28	20230503	1075	25.02	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
55	20230721	110328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	10	2	0.75	41452095	31237	27.33	1315	1338	1310	1726	930	1328	1327.02	1.76	0	11290	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	635	223.00	0.47	12	0.07	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
56	20230721	100328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1334	6	2	0.45	28759364	21728	19.01	1315	1335	1310	1726	930	1328	1323.61	1.76	0	8074	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	633	222.33	0.46	12	0.05	6.00	2870.00	1823	20230503	-26.82	1075	20221013	24.09	1823	-26.82	20230503	1085	22.95	20230103	1823	-26.82	20230503	1075	24.09	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
57	20230721	090329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1325	-3	5	-0.23	1425355	1083	0.95	1315	1327	1315	1726	930	1328	1316.12	1.76	0	0	1355	1341	1324	1310	1293	1333	1302	237	398	500	920	1	1	47474590	629	220.83	0.46	12	0.00	6.00	2870.00	1823	20230503	-27.32	1075	20221013	23.26	1823	-27.32	20230503	1085	22.12	20230103	1823	-27.32	20230503	1075	23.26	20221013	3.33	N	021050	500	237 억		836864	N	N	16	N	00	N
58	20230720	160327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1328	-11	5	-0.82	149477194	113064	79.70	1338	1338	1307	1740	938	1339	1322.04	1.71	0	9013	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	630	221.33	0.46	12	0.24	6.00	2870.00	1823	20230503	-27.15	1075	20221013	23.53	1823	-27.15	20230503	1085	22.40	20230103	1823	-27.15	20230503	1075	23.53	20221013	3.27	N	021050	500	237 억		811585	N	N	16	N	00	N
59	20230720	150326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1331	-8	5	-0.60	145031624	109715	77.34	1338	1338	1307	1740	938	1339	1321.89	1.71	0	9673	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	632	221.83	0.46	12	0.23	6.00	2870.00	1823	20230503	-26.99	1075	20221013	23.81	1823	-26.99	20230503	1085	22.67	20230103	1823	-26.99	20230503	1075	23.81	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
60	20230720	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1328	-11	5	-0.82	131573530	99571	70.19	1338	1338	1307	1740	938	1339	1321.40	1.71	0	9320	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	630	221.33	0.46	12	0.21	6.00	2870.00	1823	20230503	-27.15	1075	20221013	23.53	1823	-27.15	20230503	1085	22.40	20230103	1823	-27.15	20230503	1075	23.53	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
61	20230720	130325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1324	-15	5	-1.12	108218413	81978	57.79	1338	1338	1307	1740	938	1339	1320.09	1.71	0	6952	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	629	220.67	0.46	12	0.17	6.00	2870.00	1823	20230503	-27.37	1075	20221013	23.16	1823	-27.37	20230503	1085	22.03	20230103	1823	-27.37	20230503	1075	23.16	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
62	20230720	120328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1320	-19	5	-1.42	97856705	74169	52.28	1338	1338	1307	1740	938	1339	1319.37	1.71	0	4241	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	627	220.00	0.46	12	0.16	6.00	2870.00	1823	20230503	-27.59	1075	20221013	22.79	1823	-27.59	20230503	1085	21.66	20230103	1823	-27.59	20230503	1075	22.79	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
63	20230720	110327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1318	-21	5	-1.57	82700273	62694	44.19	1338	1338	1307	1740	938	1339	1319.11	1.71	0	-2071	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	626	219.67	0.46	12	0.13	6.00	2870.00	1823	20230503	-27.70	1075	20221013	22.60	1823	-27.70	20230503	1085	21.47	20230103	1823	-27.70	20230503	1075	22.60	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
64	20230720	100324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1316	-23	5	-1.72	55634048	42183	29.73	1338	1338	1307	1740	938	1339	1318.87	1.71	0	-7996	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	625	219.33	0.46	12	0.09	6.00	2870.00	1823	20230503	-27.81	1075	20221013	22.42	1823	-27.81	20230503	1085	21.29	20230103	1823	-27.81	20230503	1075	22.42	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
65	20230720	090323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1328	-11	5	-0.82	2913618	2178	1.54	1338	1338	1326	1740	938	1339	1337.75	1.71	0	-493	1366	1352	1326	1312	1286	1359	1319	237	401	500	930	1	1	47474590	630	221.33	0.46	12	0.00	6.00	2870.00	1823	20230503	-27.15	1075	20221013	23.53	1823	-27.15	20230503	1085	22.40	20230103	1823	-27.15	20230503	1075	23.53	20221013	3.27	N	021050	500	237 억		811585	N	N	15	N	00	N
66	20230719	160331	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1339	19	2	1.44	185796580	140842	60.98	1326	1340	1300	1716	924	1320	1319.18	1.67	0	32196	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	636	223.17	0.47	12	0.30	6.00	2870.00	1823	20230503	-26.55	1075	20221013	24.56	1823	-26.55	20230503	1085	23.41	20230103	1823	-26.55	20230503	1075	24.56	20221013	3.29	N	021050	500	237 억		791554	N	N	15	N	00	N
67	20230719	150329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	18	2	1.36	178402248	135311	58.59	1326	1340	1300	1716	924	1320	1318.46	1.67	0	32277	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	635	223.00	0.47	12	0.29	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
68	20230719	140330	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1325	5	2	0.38	139882064	106286	46.02	1326	1337	1300	1716	924	1320	1316.09	1.67	0	30467	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	629	220.83	0.46	12	0.22	6.00	2870.00	1823	20230503	-27.32	1075	20221013	23.26	1823	-27.32	20230503	1085	22.12	20230103	1823	-27.32	20230503	1075	23.26	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
69	20230719	130326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1333	13	2	0.98	132941171	101054	43.75	1326	1337	1300	1716	924	1320	1315.55	1.67	0	28588	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	633	222.17	0.46	12	0.21	6.00	2870.00	1823	20230503	-26.88	1075	20221013	24.00	1823	-26.88	20230503	1085	22.86	20230103	1823	-26.88	20230503	1075	24.00	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
70	20230719	120329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1323	3	2	0.23	103517701	78891	34.16	1326	1330	1300	1716	924	1320	1312.16	1.67	0	22420	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	628	220.50	0.46	12	0.17	6.00	2870.00	1823	20230503	-27.43	1075	20221013	23.07	1823	-27.43	20230503	1085	21.94	20230103	1823	-27.43	20230503	1075	23.07	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
71	20230719	110329	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1314	-6	5	-0.45	60415416	46186	20.00	1326	1330	1300	1716	924	1320	1308.09	1.67	0	817	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	624	219.00	0.46	12	0.10	6.00	2870.00	1823	20230503	-27.92	1075	20221013	22.23	1823	-27.92	20230503	1085	21.11	20230103	1823	-27.92	20230503	1075	22.23	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
72	20230719	100327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1310	-10	5	-0.76	51633575	39486	17.10	1326	1330	1300	1716	924	1320	1307.64	1.67	0	-4340	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	622	218.33	0.46	12	0.08	6.00	2870.00	1823	20230503	-28.14	1075	20221013	21.86	1823	-28.14	20230503	1085	20.74	20230103	1823	-28.14	20230503	1075	21.86	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
73	20230719	090328	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1328	8	2	0.61	2972170	2248	0.97	1326	1330	1315	1716	924	1320	1322.14	1.67	0	-1478	1411	1365	1337	1291	1263	1351	1277	237	396	500	920	1	1	47474590	630	221.33	0.46	12	0.00	6.00	2870.00	1823	20230503	-27.15	1075	20221013	23.53	1823	-27.15	20230503	1085	22.40	20230103	1823	-27.15	20230503	1075	23.53	20221013	3.29	N	021050	500	237 억		791554	N	N	57	N	00	N
74	20230718	160327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1320	-49	5	-3.58	305810726	229788	98.02	1383	1383	1309	1779	959	1369	1330.84	1.85	0	-92798	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	627	220.00	0.46	12	0.48	6.00	2870.00	1823	20230503	-27.59	1075	20221013	22.79	1823	-27.59	20230503	1085	21.66	20230103	1823	-27.59	20230503	1075	22.79	20221013	3.28	N	021050	500	237 억		877646	N	N	57	N	00	N
75	20230718	150327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1311	-58	5	-4.24	290433506	218083	93.02	1383	1383	1310	1779	959	1369	1331.76	1.85	0	-85837	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	622	218.50	0.46	12	0.46	6.00	2870.00	1823	20230503	-28.09	1075	20221013	21.95	1823	-28.09	20230503	1085	20.83	20230103	1823	-28.09	20230503	1075	21.95	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
76	20230718	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1312	-57	5	-4.16	264590038	198413	84.63	1383	1383	1311	1779	959	1369	1333.53	1.85	0	-81669	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	623	218.67	0.46	12	0.42	6.00	2870.00	1823	20230503	-28.03	1075	20221013	22.05	1823	-28.03	20230503	1085	20.92	20230103	1823	-28.03	20230503	1075	22.05	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
77	20230718	130326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1313	-56	5	-4.09	238693264	178744	76.24	1383	1383	1311	1779	959	1369	1335.39	1.85	0	-77042	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	623	218.83	0.46	12	0.38	6.00	2870.00	1823	20230503	-27.98	1075	20221013	22.14	1823	-27.98	20230503	1085	21.01	20230103	1823	-27.98	20230503	1075	22.14	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
78	20230718	120327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1318	-51	5	-3.73	199508393	148956	63.54	1383	1383	1317	1779	959	1369	1339.38	1.85	0	-66130	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	626	219.67	0.46	12	0.31	6.00	2870.00	1823	20230503	-27.70	1075	20221013	22.60	1823	-27.70	20230503	1085	21.47	20230103	1823	-27.70	20230503	1075	22.60	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
79	20230718	110327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1326	-43	5	-3.14	168485448	125468	53.52	1383	1383	1323	1779	959	1369	1342.86	1.85	0	-54706	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	630	221.00	0.46	12	0.26	6.00	2870.00	1823	20230503	-27.26	1075	20221013	23.35	1823	-27.26	20230503	1085	22.21	20230103	1823	-27.26	20230503	1075	23.35	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
80	20230718	100324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1343	-26	5	-1.90	97377042	72076	30.74	1383	1383	1335	1779	959	1369	1351.03	1.85	0	-33055	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	638	223.83	0.47	12	0.15	6.00	2870.00	1823	20230503	-26.33	1075	20221013	24.93	1823	-26.33	20230503	1085	23.78	20230103	1823	-26.33	20230503	1075	24.93	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
81	20230718	090325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1368	-1	5	-0.07	14128529	10292	4.39	1383	1383	1365	1779	959	1369	1372.77	1.85	0	-8307	1442	1405	1350	1313	1258	1424	1332	237	410	500	950	1	1	47474590	649	228.00	0.48	12	0.02	6.00	2870.00	1823	20230503	-24.96	1075	20221013	27.26	1823	-24.96	20230503	1085	26.08	20230103	1823	-24.96	20230503	1075	27.26	20221013	3.28	N	021050	500	237 억		877646	N	N	133	N	00	N
82	20230717	160326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1369	54	2	4.11	315161300	233196	122.69	1317	1387	1295	1709	921	1315	1351.46	1.79	0	18047	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	650	228.17	0.48	12	0.49	6.00	2870.00	1823	20230503	-24.90	1075	20221013	27.35	1823	-24.90	20230503	1085	26.18	20230103	1823	-24.90	20230503	1075	27.35	20221013	3.29	N	021050	500	237 억		848858	N	N	133	N	00	N
83	20230717	150325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1360	45	2	3.42	307026287	227229	119.55	1317	1387	1295	1709	921	1315	1351.18	1.79	0	18726	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	646	226.67	0.47	12	0.48	6.00	2870.00	1823	20230503	-25.40	1075	20221013	26.51	1823	-25.40	20230503	1085	25.35	20230103	1823	-25.40	20230503	1075	26.51	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
84	20230717	140325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1346	31	2	2.36	284183947	210379	110.69	1317	1387	1295	1709	921	1315	1350.82	1.79	0	24342	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	639	224.33	0.47	12	0.44	6.00	2870.00	1823	20230503	-26.17	1075	20221013	25.21	1823	-26.17	20230503	1085	24.06	20230103	1823	-26.17	20230503	1075	25.21	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
85	20230717	130324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1360	45	2	3.42	268609925	198862	104.63	1317	1387	1295	1709	921	1315	1350.74	1.79	0	22247	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	646	226.67	0.47	12	0.42	6.00	2870.00	1823	20230503	-25.40	1075	20221013	26.51	1823	-25.40	20230503	1085	25.35	20230103	1823	-25.40	20230503	1075	26.51	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
86	20230717	120327	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1369	54	2	4.11	241160749	178596	93.97	1317	1387	1295	1709	921	1315	1350.31	1.79	0	13719	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	650	228.17	0.48	12	0.38	6.00	2870.00	1823	20230503	-24.90	1075	20221013	27.35	1823	-24.90	20230503	1085	26.18	20230103	1823	-24.90	20230503	1075	27.35	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
87	20230717	110324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1367	52	2	3.95	142740471	107160	56.38	1317	1371	1295	1709	921	1315	1332.03	1.79	0	7210	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	649	227.83	0.48	12	0.23	6.00	2870.00	1823	20230503	-25.01	1075	20221013	27.16	1823	-25.01	20230503	1085	25.99	20230103	1823	-25.01	20230503	1075	27.16	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
88	20230717	100324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1310	-5	5	-0.38	47098088	35929	18.90	1317	1325	1295	1709	921	1315	1310.87	1.79	0	-12100	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	622	218.33	0.46	12	0.08	6.00	2870.00	1823	20230503	-28.14	1075	20221013	21.86	1823	-28.14	20230503	1085	20.74	20230103	1823	-28.14	20230503	1075	21.86	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
89	20230717	090323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1314	-1	5	-0.08	13313712	10126	5.33	1317	1318	1310	1709	921	1315	1314.80	1.79	0	-8556	1379	1346	1322	1289	1265	1335	1278	237	394	500	920	1	1	47474590	624	219.00	0.46	12	0.02	6.00	2870.00	1823	20230503	-27.92	1075	20221013	22.23	1823	-27.92	20230503	1085	21.11	20230103	1823	-27.92	20230503	1075	22.23	20221013	3.29	N	021050	500	237 억		848858	N	N	27	N	00	N
90	20230714	160323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1315	-30	5	-2.23	248707174	189559	190.10	1345	1355	1298	1748	942	1345	1312.02	1.80	0	-5273	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	624	219.17	0.46	12	0.40	6.00	2870.00	1823	20230503	-27.87	1075	20221013	22.33	1823	-27.87	20230503	1085	21.20	20230103	1823	-27.87	20230503	1075	22.33	20221013	3.24	N	021050	500	237 억		854250	N	N	27	N	00	N
91	20230714	150325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1306	-39	5	-2.90	231664118	176554	177.06	1345	1355	1298	1748	942	1345	1312.14	1.80	0	-5725	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	620	217.67	0.46	12	0.37	6.00	2870.00	1823	20230503	-28.36	1075	20221013	21.49	1823	-28.36	20230503	1085	20.37	20230103	1823	-28.36	20230503	1075	21.49	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
92	20230714	140326	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1309	-36	5	-2.68	223582962	170372	170.86	1345	1355	1298	1748	942	1345	1312.32	1.80	0	-3865	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	621	218.17	0.46	12	0.36	6.00	2870.00	1823	20230503	-28.20	1075	20221013	21.77	1823	-28.20	20230503	1085	20.65	20230103	1823	-28.20	20230503	1075	21.77	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
93	20230714	130322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1310	-35	5	-2.60	198089134	150854	151.29	1345	1355	1298	1748	942	1345	1313.12	1.80	0	-7354	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	622	218.33	0.46	12	0.32	6.00	2870.00	1823	20230503	-28.14	1075	20221013	21.86	1823	-28.14	20230503	1085	20.74	20230103	1823	-28.14	20230503	1075	21.86	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
94	20230714	120323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1309	-36	5	-2.68	187081319	142449	142.86	1345	1355	1298	1748	942	1345	1313.32	1.80	0	-4800	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	621	218.17	0.46	12	0.30	6.00	2870.00	1823	20230503	-28.20	1075	20221013	21.77	1823	-28.20	20230503	1085	20.65	20230103	1823	-28.20	20230503	1075	21.77	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
95	20230714	110324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1303	-42	5	-3.12	153394399	116621	116.95	1345	1355	1298	1748	942	1345	1315.32	1.80	0	-12630	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	619	217.17	0.45	12	0.25	6.00	2870.00	1823	20230503	-28.52	1075	20221013	21.21	1823	-28.52	20230503	1085	20.09	20230103	1823	-28.52	20230503	1075	21.21	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
96	20230714	100325	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1313	-32	5	-2.38	79362438	59863	60.03	1345	1355	1300	1748	942	1345	1325.73	1.80	0	-23229	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	623	218.83	0.46	12	0.13	6.00	2870.00	1823	20230503	-27.98	1075	20221013	22.14	1823	-27.98	20230503	1085	21.01	20230103	1823	-27.98	20230503	1075	22.14	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
97	20230714	090324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1345	0	3	0.00	4064600	3022	3.03	1345	1355	1345	1748	942	1345	1345.00	1.80	0	-1921	1381	1363	1347	1329	1313	1355	1321	237	403	500	940	1	1	47474590	639	224.17	0.47	12	0.01	6.00	2870.00	1823	20230503	-26.22	1075	20221013	25.12	1823	-26.22	20230503	1085	23.96	20230103	1823	-26.22	20230503	1075	25.12	20221013	3.24	N	021050	500	237 억		854250	N	N	606	N	00	N
98	20230713	160323	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1345	15	2	1.13	133457671	98869	106.78	1358	1365	1331	1729	931	1330	1349.85	1.78	0	10068	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	639	224.17	0.47	12	0.21	6.00	2870.00	1823	20230503	-26.22	1075	20221013	25.12	1823	-26.22	20230503	1085	23.96	20230103	1823	-26.22	20230503	1075	25.12	20221013	3.22	N	021050	500	237 억		843590	N	N	606	N	00	N
99	20230713	150320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1347	17	2	1.28	128268900	95011	102.61	1358	1365	1331	1729	931	1330	1350.04	1.78	0	11244	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	639	224.50	0.47	12	0.20	6.00	2870.00	1823	20230503	-26.11	1075	20221013	25.30	1823	-26.11	20230503	1085	24.15	20230103	1823	-26.11	20230503	1075	25.30	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
100	20230713	140320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1353	23	2	1.73	121224289	89790	96.97	1358	1365	1331	1729	931	1330	1350.09	1.78	0	15054	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	642	225.50	0.47	12	0.19	6.00	2870.00	1823	20230503	-25.78	1075	20221013	25.86	1823	-25.78	20230503	1085	24.70	20230103	1823	-25.78	20230503	1075	25.86	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
101	20230713	130322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1350	20	2	1.50	109213543	80878	87.35	1358	1365	1331	1729	931	1330	1350.35	1.78	0	10816	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	641	225.00	0.47	12	0.17	6.00	2870.00	1823	20230503	-25.95	1075	20221013	25.58	1823	-25.95	20230503	1085	24.42	20230103	1823	-25.95	20230503	1075	25.58	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
102	20230713	120319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1357	27	2	2.03	75561165	56015	60.50	1358	1365	1331	1729	931	1330	1348.95	1.78	0	13977	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	644	226.17	0.47	12	0.12	6.00	2870.00	1823	20230503	-25.56	1075	20221013	26.23	1823	-25.56	20230503	1085	25.07	20230103	1823	-25.56	20230503	1075	26.23	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
103	20230713	110322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1355	25	2	1.88	69915855	51839	55.99	1358	1365	1331	1729	931	1330	1348.71	1.78	0	12638	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	643	225.83	0.47	12	0.11	6.00	2870.00	1823	20230503	-25.67	1075	20221013	26.05	1823	-25.67	20230503	1085	24.88	20230103	1823	-25.67	20230503	1075	26.05	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
104	20230713	100322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1358	28	2	2.11	55005883	40863	44.13	1358	1358	1331	1729	931	1330	1346.10	1.78	0	6951	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	645	226.33	0.47	12	0.09	6.00	2870.00	1823	20230503	-25.51	1075	20221013	26.33	1823	-25.51	20230503	1085	25.16	20230103	1823	-25.51	20230503	1075	26.33	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
105	20230713	090256	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1355	25	2	1.88	3435942	2534	2.74	1358	1358	1337	1729	931	1330	1355.94	1.78	0	-1320	1368	1348	1337	1317	1306	1343	1312	237	399	500	930	1	1	47474590	643	225.83	0.47	12	0.01	6.00	2870.00	1823	20230503	-25.67	1075	20221013	26.05	1823	-25.67	20230503	1085	24.88	20230103	1823	-25.67	20230503	1075	26.05	20221013	3.22	N	021050	500	237 억		843590	N	N	41	N	00	N
106	20230712	160319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1330	-21	5	-1.55	123149523	92162	74.01	1352	1357	1326	1756	946	1351	1336.23	1.81	0	-11845	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	631	221.67	0.46	12	0.19	6.00	2870.00	1823	20230503	-27.04	1075	20221013	23.72	1823	-27.04	20230503	1085	22.58	20230103	1823	-27.04	20230503	1075	23.72	20221013	3.22	N	021050	500	237 억		860725	N	N	41	N	00	N
107	20230712	150318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1330	-21	5	-1.55	115171079	86160	69.19	1352	1357	1326	1756	946	1351	1336.71	1.81	0	-11561	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	631	221.67	0.46	12	0.18	6.00	2870.00	1823	20230503	-27.04	1075	20221013	23.72	1823	-27.04	20230503	1085	22.58	20230103	1823	-27.04	20230503	1075	23.72	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
108	20230712	140316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1336	-15	5	-1.11	90410892	67532	54.23	1352	1357	1328	1756	946	1351	1338.79	1.81	0	-6337	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	634	222.67	0.47	12	0.14	6.00	2870.00	1823	20230503	-26.71	1075	20221013	24.28	1823	-26.71	20230503	1085	23.13	20230103	1823	-26.71	20230503	1075	24.28	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
109	20230712	130317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1335	-16	5	-1.18	82558636	61638	49.50	1352	1357	1331	1756	946	1351	1339.41	1.81	0	-4981	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	634	222.50	0.47	12	0.13	6.00	2870.00	1823	20230503	-26.77	1075	20221013	24.19	1823	-26.77	20230503	1085	23.04	20230103	1823	-26.77	20230503	1075	24.19	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
110	20230712	120319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1338	-13	5	-0.96	49228096	36670	29.45	1352	1357	1334	1756	946	1351	1342.46	1.81	0	2344	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	635	223.00	0.47	12	0.08	6.00	2870.00	1823	20230503	-26.60	1075	20221013	24.47	1823	-26.60	20230503	1085	23.32	20230103	1823	-26.60	20230503	1075	24.47	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
111	20230712	110317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1345	-6	5	-0.44	41304372	30764	24.70	1352	1357	1334	1756	946	1351	1342.62	1.81	0	2736	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	639	224.17	0.47	12	0.06	6.00	2870.00	1823	20230503	-26.22	1075	20221013	25.12	1823	-26.22	20230503	1085	23.96	20230103	1823	-26.22	20230503	1075	25.12	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
112	20230712	100321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1345	-6	5	-0.44	33976851	25288	20.31	1352	1357	1334	1756	946	1351	1343.60	1.81	0	3662	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	639	224.17	0.47	12	0.05	6.00	2870.00	1823	20230503	-26.22	1075	20221013	25.12	1823	-26.22	20230503	1085	23.96	20230103	1823	-26.22	20230503	1075	25.12	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
113	20230712	090318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1356	5	2	0.37	2142248	1584	1.27	1352	1357	1352	1756	946	1351	1352.43	1.81	0	-667	1410	1380	1360	1330	1310	1370	1320	237	405	500	940	1	1	47474590	644	226.00	0.47	12	0.00	6.00	2870.00	1823	20230503	-25.62	1075	20221013	26.14	1823	-25.62	20230503	1085	24.98	20230103	1823	-25.62	20230503	1075	26.14	20221013	3.22	N	021050	500	237 억		860725	N	N	71	N	00	N
114	20230711	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1351	-22	5	-1.60	168243663	124520	70.97	1373	1390	1340	1784	962	1373	1351.14	1.84	0	-9447	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	641	225.17	0.47	12	0.26	6.00	2870.00	1823	20230503	-25.89	1075	20221013	25.67	1823	-25.89	20230503	1085	24.52	20230103	1823	-25.89	20230503	1075	25.67	20221013	3.31	N	021050	500	237 억		874928	N	N	71	N	00	N
115	20230711	150315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1352	-21	5	-1.53	153994204	113955	64.95	1373	1390	1340	1784	962	1373	1351.36	1.84	0	-10506	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	642	225.33	0.47	12	0.24	6.00	2870.00	1823	20230503	-25.84	1075	20221013	25.77	1823	-25.84	20230503	1085	24.61	20230103	1823	-25.84	20230503	1075	25.77	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
116	20230711	140314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1349	-24	5	-1.75	143517037	106182	60.52	1373	1390	1340	1784	962	1373	1351.61	1.84	0	-6374	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	640	224.83	0.47	12	0.22	6.00	2870.00	1823	20230503	-26.00	1075	20221013	25.49	1823	-26.00	20230503	1085	24.33	20230103	1823	-26.00	20230503	1075	25.49	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
117	20230711	130312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1350	-23	5	-1.68	119896885	88596	50.50	1373	1390	1341	1784	962	1373	1353.30	1.84	0	-3686	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	641	225.00	0.47	12	0.19	6.00	2870.00	1823	20230503	-25.95	1075	20221013	25.58	1823	-25.95	20230503	1085	24.42	20230103	1823	-25.95	20230503	1075	25.58	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
118	20230711	120316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1346	-27	5	-1.97	91607133	67585	38.52	1373	1390	1341	1784	962	1373	1355.44	1.84	0	1935	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	639	224.33	0.47	12	0.14	6.00	2870.00	1823	20230503	-26.17	1075	20221013	25.21	1823	-26.17	20230503	1085	24.06	20230103	1823	-26.17	20230503	1075	25.21	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
119	20230711	110318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1350	-23	5	-1.68	59083719	43394	24.73	1373	1390	1347	1784	962	1373	1361.56	1.84	0	124	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	641	225.00	0.47	12	0.09	6.00	2870.00	1823	20230503	-25.95	1075	20221013	25.58	1823	-25.95	20230503	1085	24.42	20230103	1823	-25.95	20230503	1075	25.58	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
120	20230711	100316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1368	-5	5	-0.36	25544008	18623	10.61	1373	1390	1365	1784	962	1373	1371.64	1.84	0	533	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	649	228.00	0.48	12	0.04	6.00	2870.00	1823	20230503	-24.96	1075	20221013	27.26	1823	-24.96	20230503	1085	26.08	20230103	1823	-24.96	20230503	1075	27.26	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
121	20230711	090315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1388	15	2	1.09	2943818	2143	1.22	1373	1390	1373	1784	962	1373	1373.69	1.84	0	406	1457	1414	1352	1309	1247	1384	1279	237	411	500	960	1	1	47474590	659	231.33	0.48	12	0.00	6.00	2870.00	1823	20230503	-23.86	1075	20221013	29.12	1823	-23.86	20230503	1085	27.93	20230103	1823	-23.86	20230503	1075	29.12	20221013	3.31	N	021050	500	237 억		874928	N	N	0	N	00	N
122	20230710	160315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1373	6	2	0.44	237767075	175370	155.85	1380	1395	1290	1777	957	1367	1355.80	1.77	0	18802	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	652	228.83	0.48	12	0.37	6.00	2870.00	1823	20230503	-24.68	1075	20221013	27.72	1823	-24.68	20230503	1085	26.54	20230103	1823	-24.68	20230503	1075	27.72	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
123	20230710	150313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1374	7	2	0.51	227387096	167783	149.11	1380	1395	1290	1777	957	1367	1355.25	1.77	0	18174	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	652	229.00	0.48	12	0.35	6.00	2870.00	1823	20230503	-24.63	1075	20221013	27.81	1823	-24.63	20230503	1085	26.64	20230103	1823	-24.63	20230503	1075	27.81	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
124	20230710	140311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1380	13	2	0.95	221835137	163736	145.51	1380	1395	1290	1777	957	1367	1354.83	1.77	0	18064	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	655	230.00	0.48	12	0.34	6.00	2870.00	1823	20230503	-24.30	1075	20221013	28.37	1823	-24.30	20230503	1085	27.19	20230103	1823	-24.30	20230503	1075	28.37	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
125	20230710	130310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1382	15	2	1.10	209996133	155139	137.87	1380	1395	1290	1777	957	1367	1353.60	1.77	0	16043	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	656	230.33	0.48	12	0.33	6.00	2870.00	1823	20230503	-24.19	1075	20221013	28.56	1823	-24.19	20230503	1085	27.37	20230103	1823	-24.19	20230503	1075	28.56	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
126	20230710	120315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1375	8	2	0.59	192124383	142202	126.37	1380	1395	1290	1777	957	1367	1351.07	1.77	0	16490	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	653	229.17	0.48	12	0.30	6.00	2870.00	1823	20230503	-24.57	1075	20221013	27.91	1823	-24.57	20230503	1085	26.73	20230103	1823	-24.57	20230503	1075	27.91	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
127	20230710	110316	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1381	14	2	1.02	181478864	134428	119.47	1380	1395	1290	1777	957	1367	1350.01	1.77	0	14685	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	656	230.17	0.48	12	0.28	6.00	2870.00	1823	20230503	-24.25	1075	20221013	28.47	1823	-24.25	20230503	1085	27.28	20230103	1823	-24.25	20230503	1075	28.47	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
128	20230710	100314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1389	22	2	1.61	157833322	117334	104.27	1380	1390	1290	1777	957	1367	1345.16	1.77	0	11815	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	659	231.50	0.48	12	0.25	6.00	2870.00	1823	20230503	-23.81	1075	20221013	29.21	1823	-23.81	20230503	1085	28.02	20230103	1823	-23.81	20230503	1075	29.21	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
129	20230710	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1377	10	2	0.73	1259492	913	0.81	1380	1380	1377	1777	957	1367	1379.51	1.77	0	-170	1405	1385	1368	1348	1331	1396	1359	237	410	500	950	1	1	47474590	654	229.50	0.48	12	0.00	6.00	2870.00	1823	20230503	-24.47	1075	20221013	28.09	1823	-24.47	20230503	1085	26.91	20230103	1823	-24.47	20230503	1075	28.09	20221013	3.30	N	021050	500	237 억		842384	N	N	0	N	00	N
130	20230707	160310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1367	-12	5	-0.87	152410573	111669	47.30	1366	1388	1351	1792	966	1379	1364.84	1.75	0	8872	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	649	227.83	0.48	12	0.24	6.00	2870.00	1823	20230503	-25.01	1075	20221013	27.16	1823	-25.01	20230503	1085	25.99	20230103	1823	-25.01	20230503	1075	27.16	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
131	20230707	150312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1366	-13	5	-0.94	148892908	109093	46.21	1366	1388	1351	1792	966	1379	1364.83	1.75	0	8984	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	649	227.67	0.48	12	0.23	6.00	2870.00	1823	20230503	-25.07	1075	20221013	27.07	1823	-25.07	20230503	1085	25.90	20230103	1823	-25.07	20230503	1075	27.07	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
132	20230707	140317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1373	-6	5	-0.44	135501135	99296	42.06	1366	1388	1351	1792	966	1379	1364.62	1.75	0	8547	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	652	228.83	0.48	12	0.21	6.00	2870.00	1823	20230503	-24.68	1075	20221013	27.72	1823	-24.68	20230503	1085	26.54	20230103	1823	-24.68	20230503	1075	27.72	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
133	20230707	130315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1357	-22	5	-1.60	102190893	74843	31.70	1366	1388	1351	1792	966	1379	1365.40	1.75	0	-10062	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	644	226.17	0.47	12	0.16	6.00	2870.00	1823	20230503	-25.56	1075	20221013	26.23	1823	-25.56	20230503	1085	25.07	20230103	1823	-25.56	20230503	1075	26.23	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
134	20230707	120315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1360	-19	5	-1.38	85783844	62778	26.59	1366	1388	1351	1792	966	1379	1366.46	1.75	0	-11190	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	646	226.67	0.47	12	0.13	6.00	2870.00	1823	20230503	-25.40	1075	20221013	26.51	1823	-25.40	20230503	1085	25.35	20230103	1823	-25.40	20230503	1075	26.51	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
135	20230707	110314	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1365	-14	5	-1.02	77601942	56768	24.05	1366	1388	1351	1792	966	1379	1367.00	1.75	0	-8670	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	648	227.50	0.48	12	0.12	6.00	2870.00	1823	20230503	-25.12	1075	20221013	26.98	1823	-25.12	20230503	1085	25.81	20230103	1823	-25.12	20230503	1075	26.98	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
136	20230707	100313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1369	-10	5	-0.73	53964457	39400	16.69	1366	1388	1356	1792	966	1379	1369.66	1.75	0	-7788	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	650	228.17	0.48	12	0.08	6.00	2870.00	1823	20230503	-24.90	1075	20221013	27.35	1823	-24.90	20230503	1085	26.18	20230103	1823	-24.90	20230503	1075	27.35	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
137	20230707	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1362	-17	5	-1.23	8334065	6102	2.58	1366	1374	1361	1792	966	1379	1365.79	1.75	0	1771	1430	1404	1383	1357	1336	1394	1347	237	413	500	960	1	1	47474590	647	227.00	0.47	12	0.01	6.00	2870.00	1823	20230503	-25.29	1075	20221013	26.70	1823	-25.29	20230503	1085	25.53	20230103	1823	-25.29	20230503	1075	26.70	20221013	3.31	N	021050	500	237 억		831405	N	N	37	N	00	N
138	20230706	160311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1379	-29	5	-2.06	317738130	228713	93.09	1408	1409	1362	1830	986	1408	1389.25	1.85	0	-46676	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	655	229.83	0.48	12	0.48	6.00	2870.00	1823	20230503	-24.36	1075	20221013	28.28	1823	-24.36	20230503	1085	27.10	20230103	1823	-24.36	20230503	1075	28.28	20221013	3.30	N	021050	500	237 억		878079	N	N	37	N	00	N
139	20230706	150313	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1376	-32	5	-2.27	282710125	203351	82.77	1408	1409	1362	1830	986	1408	1390.26	1.85	0	-42459	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	653	229.33	0.48	12	0.43	6.00	2870.00	1823	20230503	-24.52	1075	20221013	28.00	1823	-24.52	20230503	1085	26.82	20230103	1823	-24.52	20230503	1075	28.00	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
140	20230706	140312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1377	-31	5	-2.20	256484820	184261	75.00	1408	1409	1362	1830	986	1408	1391.96	1.85	0	-48900	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	654	229.50	0.48	12	0.39	6.00	2870.00	1823	20230503	-24.47	1075	20221013	28.09	1823	-24.47	20230503	1085	26.91	20230103	1823	-24.47	20230503	1075	28.09	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
141	20230706	130311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1390	-18	5	-1.28	184581533	132081	53.76	1408	1409	1390	1830	986	1408	1397.49	1.85	0	-39347	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	660	231.67	0.48	12	0.28	6.00	2870.00	1823	20230503	-23.75	1075	20221013	29.30	1823	-23.75	20230503	1085	28.11	20230103	1823	-23.75	20230503	1075	29.30	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
142	20230706	120312	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1399	-9	5	-0.64	141390993	101064	41.14	1408	1409	1392	1830	986	1408	1399.02	1.85	0	-27863	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	664	233.17	0.49	12	0.21	6.00	2870.00	1823	20230503	-23.26	1075	20221013	30.14	1823	-23.26	20230503	1085	28.94	20230103	1823	-23.26	20230503	1075	30.14	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
143	20230706	110315	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1403	-5	5	-0.36	120068560	85791	34.92	1408	1409	1394	1830	986	1408	1399.55	1.85	0	-18133	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	666	233.83	0.49	12	0.18	6.00	2870.00	1823	20230503	-23.04	1075	20221013	30.51	1823	-23.04	20230503	1085	29.31	20230103	1823	-23.04	20230503	1075	30.51	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
144	20230706	100311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1405	-3	5	-0.21	91549310	65436	26.63	1408	1409	1394	1830	986	1408	1399.07	1.85	0	-19372	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	667	234.17	0.49	12	0.14	6.00	2870.00	1823	20230503	-22.93	1075	20221013	30.70	1823	-22.93	20230503	1085	29.49	20230103	1823	-22.93	20230503	1075	30.70	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
145	20230706	090311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1402	-6	5	-0.43	9138967	6517	2.65	1408	1409	1400	1830	986	1408	1402.33	1.85	0	-15	1468	1438	1420	1390	1372	1429	1381	237	422	500	980	1	1	47474590	666	233.67	0.49	12	0.01	6.00	2870.00	1823	20230503	-23.09	1075	20221013	30.42	1823	-23.09	20230503	1085	29.22	20230103	1823	-23.09	20230503	1075	30.42	20221013	3.30	N	021050	500	237 억		878079	N	N	0	N	00	N
146	20230705	160311	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1408	-25	5	-1.74	348095092	245671	187.52	1450	1450	1402	1862	1004	1433	1416.93	1.88	0	-17988	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	668	234.67	0.49	12	0.52	6.00	2870.00	1823	20230503	-22.76	1075	20221013	30.98	1823	-22.76	20230503	1085	29.77	20230103	1823	-22.76	20230503	1075	30.98	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
147	20230705	150310	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1418	-15	5	-1.05	317606718	224079	171.04	1450	1450	1402	1862	1004	1433	1417.39	1.88	0	-17673	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	673	236.33	0.49	12	0.47	6.00	2870.00	1823	20230503	-22.22	1075	20221013	31.91	1823	-22.22	20230503	1085	30.69	20230103	1823	-22.22	20230503	1075	31.91	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
148	20230705	140307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1413	-20	5	-1.40	296171404	208931	159.48	1450	1450	1402	1862	1004	1433	1417.56	1.88	0	-18476	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	671	235.50	0.49	12	0.44	6.00	2870.00	1823	20230503	-22.49	1075	20221013	31.44	1823	-22.49	20230503	1085	30.23	20230103	1823	-22.49	20230503	1075	31.44	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
149	20230705	130308	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1407	-26	5	-1.81	221414653	156474	119.44	1450	1450	1402	1862	1004	1433	1415.03	1.88	0	-43220	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	668	234.50	0.49	12	0.33	6.00	2870.00	1823	20230503	-22.82	1075	20221013	30.88	1823	-22.82	20230503	1085	29.68	20230103	1823	-22.82	20230503	1075	30.88	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
150	20230705	120308	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1415	-18	5	-1.26	193428682	136579	104.25	1450	1450	1406	1862	1004	1433	1416.24	1.88	0	-42392	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	672	235.83	0.49	12	0.29	6.00	2870.00	1823	20230503	-22.38	1075	20221013	31.63	1823	-22.38	20230503	1085	30.41	20230103	1823	-22.38	20230503	1075	31.63	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
151	20230705	110309	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1408	-25	5	-1.74	175359885	123784	94.49	1450	1450	1407	1862	1004	1433	1416.66	1.88	0	-37070	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	668	234.67	0.49	12	0.26	6.00	2870.00	1823	20230503	-22.76	1075	20221013	30.98	1823	-22.76	20230503	1085	29.77	20230103	1823	-22.76	20230503	1075	30.98	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
152	20230705	100308	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1426	-7	5	-0.49	83051635	58398	44.58	1450	1450	1416	1862	1004	1433	1422.17	1.88	0	-29867	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	677	237.67	0.50	12	0.12	6.00	2870.00	1823	20230503	-21.78	1075	20221013	32.65	1823	-21.78	20230503	1085	31.43	20230103	1823	-21.78	20230503	1075	32.65	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
153	20230705	090307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1448	15	2	1.05	933906	648	0.49	1450	1450	1435	1862	1004	1433	1441.21	1.88	0	-77	1474	1453	1439	1418	1404	1446	1411	237	429	500	1000	1	1	47474590	687	241.33	0.50	12	0.00	6.00	2870.00	1823	20230503	-20.57	1075	20221013	34.70	1823	-20.57	20230503	1085	33.46	20230103	1823	-20.57	20230503	1075	34.70	20221013	3.30	N	021050	500	237 억		894053	N	N	0	N	00	N
154	20230704	160307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1433	-27	5	-1.85	188467448	130963	137.53	1460	1460	1425	1898	1022	1460	1439.12	1.96	0	-27703	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	680	238.83	0.50	12	0.28	6.00	2870.00	1823	20230503	-21.39	1075	20221013	33.30	1823	-21.39	20230503	1085	32.07	20230103	1823	-21.39	20230503	1075	33.30	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
155	20230704	150304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1427	-33	5	-2.26	180120749	125124	131.40	1460	1460	1425	1898	1022	1460	1439.54	1.96	0	-26607	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	677	237.83	0.50	12	0.26	6.00	2870.00	1823	20230503	-21.72	1075	20221013	32.74	1823	-21.72	20230503	1085	31.52	20230103	1823	-21.72	20230503	1075	32.74	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
156	20230704	140307	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1433	-27	5	-1.85	160807091	111601	117.20	1460	1460	1428	1898	1022	1460	1440.91	1.96	0	-24349	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	680	238.83	0.50	12	0.24	6.00	2870.00	1823	20230503	-21.39	1075	20221013	33.30	1823	-21.39	20230503	1085	32.07	20230103	1823	-21.39	20230503	1075	33.30	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
157	20230704	130304	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1431	-29	5	-1.99	151557167	105130	110.40	1460	1460	1428	1898	1022	1460	1441.62	1.96	0	-21856	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	679	238.50	0.50	12	0.22	6.00	2870.00	1823	20230503	-21.50	1075	20221013	33.12	1823	-21.50	20230503	1085	31.89	20230103	1823	-21.50	20230503	1075	33.12	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
158	20230704	120306	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1437	-23	5	-1.58	143948255	99811	104.82	1460	1460	1428	1898	1022	1460	1442.21	1.96	0	-19987	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	682	239.50	0.50	12	0.21	6.00	2870.00	1823	20230503	-21.17	1075	20221013	33.67	1823	-21.17	20230503	1085	32.44	20230103	1823	-21.17	20230503	1075	33.67	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
159	20230704	110302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1438	-22	5	-1.51	129979577	90040	94.56	1460	1460	1428	1898	1022	1460	1443.58	1.96	0	-19687	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	683	239.67	0.50	12	0.19	6.00	2870.00	1823	20230503	-21.12	1075	20221013	33.77	1823	-21.12	20230503	1085	32.53	20230103	1823	-21.12	20230503	1075	33.77	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
160	20230704	100302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1447	-13	5	-0.89	66042748	45436	47.71	1460	1460	1441	1898	1022	1460	1453.53	1.96	0	-19989	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	687	241.17	0.50	12	0.10	6.00	2870.00	1823	20230503	-20.63	1075	20221013	34.60	1823	-20.63	20230503	1085	33.36	20230103	1823	-20.63	20230503	1075	34.60	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
161	20230704	090303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1451	-9	5	-0.62	8421659	5779	6.07	1460	1460	1451	1898	1022	1460	1457.29	1.96	0	-2552	1488	1474	1451	1437	1414	1481	1444	237	438	500	1020	1	1	47474590	689	241.83	0.51	12	0.01	6.00	2870.00	1823	20230503	-20.41	1075	20221013	34.98	1823	-20.41	20230503	1085	33.73	20230103	1823	-20.41	20230503	1075	34.98	20221013	3.31	N	021050	500	237 억		930545	N	N	1	N	00	N
162	20230703	160301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1460	33	2	2.31	138477036	95217	57.70	1442	1465	1428	1855	999	1427	1454.33	1.89	0	31397	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	693	243.33	0.51	12	0.20	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.30	N	021050	500	237 억		896269	N	N	1	N	00	N
163	20230703	150303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1456	29	2	2.03	131543649	90460	54.82	1442	1465	1428	1855	999	1427	1454.16	1.89	0	30782	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	691	242.67	0.51	12	0.19	6.00	2870.00	1823	20230503	-20.13	1075	20221013	35.44	1823	-20.13	20230503	1085	34.19	20230103	1823	-20.13	20230503	1075	35.44	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
164	20230703	140302	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1460	33	2	2.31	106398628	73131	44.32	1442	1465	1428	1855	999	1427	1454.90	1.89	0	29110	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	693	243.33	0.51	12	0.15	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
165	20230703	130301	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1460	33	2	2.31	74746613	51431	31.17	1442	1465	1428	1855	999	1427	1453.34	1.89	0	18410	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	693	243.33	0.51	12	0.11	6.00	2870.00	1823	20230503	-19.91	1075	20221013	35.81	1823	-19.91	20230503	1085	34.56	20230103	1823	-19.91	20230503	1075	35.81	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
166	20230703	120300	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1464	37	2	2.59	62707572	43187	26.17	1442	1465	1428	1855	999	1427	1452.00	1.89	0	14853	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	695	244.00	0.51	12	0.09	6.00	2870.00	1823	20230503	-19.69	1075	20221013	36.19	1823	-19.69	20230503	1085	34.93	20230103	1823	-19.69	20230503	1075	36.19	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
167	20230703	110303	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1456	29	2	2.03	45102201	31107	18.85	1442	1458	1428	1855	999	1427	1449.91	1.89	0	6488	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	691	242.67	0.51	12	0.07	6.00	2870.00	1823	20230503	-20.13	1075	20221013	35.44	1823	-20.13	20230503	1085	34.19	20230103	1823	-20.13	20230503	1075	35.44	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
168	20230703	100258	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1457	30	2	2.10	27667452	19080	11.56	1442	1458	1428	1855	999	1427	1450.08	1.89	0	4619	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	692	242.83	0.51	12	0.04	6.00	2870.00	1823	20230503	-20.08	1075	20221013	35.53	1823	-20.08	20230503	1085	34.29	20230103	1823	-20.08	20230503	1075	35.53	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N
169	20230703	090258	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	1445	18	2	1.26	5070586	3521	2.13	1442	1445	1428	1855	999	1427	1440.10	1.89	0	-504	1567	1497	1450	1380	1333	1532	1415	237	428	500	990	1	1	47474590	686	240.83	0.50	12	0.01	6.00	2870.00	1823	20230503	-20.74	1075	20221013	34.42	1823	-20.74	20230503	1085	33.18	20230103	1823	-20.74	20230503	1075	34.42	20221013	3.30	N	021050	500	237 억		896269	N	N	0	N	00	N