KissMeData/460860/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	161345	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9010	-80	5	-0.88	2559984890	284028	364.46	9100	9140	8940	11810	6370	9090	9013.15	28.96	0	14636	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4470	3.14	0.26	12	0.57	2866.00	34717.00	14440	20230802	-37.60	8010	20230726	12.48	13250	-32.00	20240226	8700	3.56	20240725	14440	-37.60	20230802	8700	3.56	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	176	N	00	N
3	20240731	151404	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	10	2	0.11	2481010130	275317	353.28	9100	9140	8940	11810	6370	9090	9011.47	28.96	0	17942	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4514	3.18	0.26	12	0.55	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	8700	4.60	20240725	14440	-36.98	20230802	8700	4.60	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
4	20240731	141406	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9010	-80	5	-0.88	1577179990	174808	224.31	9100	9140	8950	11810	6370	9090	9022.36	28.96	0	41549	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4470	3.14	0.26	12	0.35	2866.00	34717.00	14440	20230802	-37.60	8010	20230726	12.48	13250	-32.00	20240226	8700	3.56	20240725	14440	-37.60	20230802	8700	3.56	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
5	20240731	131358	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9090	0	3	0.00	1114102710	123514	158.49	9100	9120	8950	11810	6370	9090	9020.05	28.96	0	25891	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4509	3.17	0.26	12	0.25	2866.00	34717.00	14440	20230802	-37.05	8010	20230726	13.48	13250	-31.40	20240226	8700	4.48	20240725	14440	-37.05	20230802	8700	4.48	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
6	20240731	121400	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9030	-60	5	-0.66	900836960	99855	128.13	9100	9120	8950	11810	6370	9090	9021.45	28.96	0	24145	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4480	3.15	0.26	12	0.20	2866.00	34717.00	14440	20230802	-37.47	8010	20230726	12.73	13250	-31.85	20240226	8700	3.79	20240725	14440	-37.47	20230802	8700	3.79	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
7	20240731	111359	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9010	-80	5	-0.88	772028110	85540	109.76	9100	9120	8960	11810	6370	9090	9025.35	28.96	0	24370	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4470	3.14	0.26	12	0.17	2866.00	34717.00	14440	20230802	-37.60	8010	20230726	12.48	13250	-32.00	20240226	8700	3.56	20240725	14440	-37.60	20230802	8700	3.56	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
8	20240731	101357	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9110	20	2	0.22	227209910	25089	32.19	9100	9120	9010	11810	6370	9090	9056.16	28.96	0	-1139	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4519	3.18	0.26	12	0.05	2866.00	34717.00	14440	20230802	-36.91	8010	20230726	13.73	13250	-31.25	20240226	8700	4.71	20240725	14440	-36.91	20230802	8700	4.71	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
9	20240731	091355	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9020	-70	5	-0.77	94776000	10467	13.43	9100	9100	9010	11810	6370	9090	9054.74	28.96	0	-2928	9243	9166	9103	9026	8963	9135	8995	2480	2720	5000	6540	10	1	49608017	4475	3.15	0.26	12	0.02	2866.00	34717.00	14440	20230802	-37.53	8010	20230726	12.61	13250	-31.92	20240226	8700	3.68	20240725	14440	-37.53	20230802	8700	3.68	20240725	1.73	N	460860	5000	2480 억		14365381	N	N	208	N	00	N
10	20240730	161322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9090	-110	5	-1.20	709580800	77912	54.25	9180	9180	9040	11960	6440	9200	9107.47	28.97	0	-15918	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4509	3.17	0.26	12	0.16	2866.00	34717.00	14440	20230802	-37.05	8010	20230726	13.48	13250	-31.40	20240226	8700	4.48	20240725	14440	-37.05	20230802	8700	4.48	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	208	N	00	N
11	20240730	151351	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9130	-70	5	-0.76	691931130	75974	52.90	9180	9180	9040	11960	6440	9200	9107.47	28.97	0	-14569	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4529	3.19	0.26	12	0.15	2866.00	34717.00	14440	20230802	-36.77	8010	20230726	13.98	13250	-31.09	20240226	8700	4.94	20240725	14440	-36.77	20230802	8700	4.94	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
12	20240730	141332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9130	-70	5	-0.76	590671350	64896	45.18	9180	9180	9040	11960	6440	9200	9101.81	28.97	0	-10683	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4529	3.19	0.26	12	0.13	2866.00	34717.00	14440	20230802	-36.77	8010	20230726	13.98	13250	-31.09	20240226	8700	4.94	20240725	14440	-36.77	20230802	8700	4.94	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
13	20240730	131338	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9130	-70	5	-0.76	498650770	54805	38.16	9180	9180	9040	11960	6440	9200	9098.64	28.97	0	-10096	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4529	3.19	0.26	12	0.11	2866.00	34717.00	14440	20230802	-36.77	8010	20230726	13.98	13250	-31.09	20240226	8700	4.94	20240725	14440	-36.77	20230802	8700	4.94	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
14	20240730	121329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9120	-80	5	-0.87	435386920	47871	33.33	9180	9180	9040	11960	6440	9200	9095.00	28.97	0	-7477	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4524	3.18	0.26	12	0.10	2866.00	34717.00	14440	20230802	-36.84	8010	20230726	13.86	13250	-31.17	20240226	8700	4.83	20240725	14440	-36.84	20230802	8700	4.83	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
15	20240730	111339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9080	-120	5	-1.30	342564050	37674	26.23	9180	9180	9040	11960	6440	9200	9092.85	28.97	0	-4465	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4504	3.17	0.26	12	0.08	2866.00	34717.00	14440	20230802	-37.12	8010	20230726	13.36	13250	-31.47	20240226	8700	4.37	20240725	14440	-37.12	20230802	8700	4.37	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
16	20240730	101346	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9050	-150	5	-1.63	268722230	29540	20.57	9180	9180	9040	11960	6440	9200	9096.89	28.97	0	-148	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4490	3.16	0.26	12	0.06	2866.00	34717.00	14440	20230802	-37.33	8010	20230726	12.98	13250	-31.70	20240226	8700	4.02	20240725	14440	-37.33	20230802	8700	4.02	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
17	20240730	091356	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9150	-50	5	-0.54	26159000	2858	1.99	9180	9180	9110	11960	6440	9200	9152.90	28.97	0	-1050	9300	9250	9150	9100	9000	9275	9125	2480	2760	5000	6620	10	1	49608017	4539	3.19	0.26	12	0.01	2866.00	34717.00	14440	20230802	-36.63	8010	20230726	14.23	13250	-30.94	20240226	8700	5.17	20240725	14440	-36.63	20230802	8700	5.17	20240725	1.72	N	460860	5000	2480 억		14370434	N	N	0	N	00	N
18	20240729	161319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9200	100	2	1.10	1308442730	143315	87.63	9100	9200	9050	11830	6370	9100	9129.78	28.96	0	-14060	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4564	3.21	0.26	12	0.29	2866.00	34717.00	14440	20230802	-36.29	8010	20230726	14.86	13250	-30.57	20240226	8700	5.75	20240725	14440	-36.29	20230802	8700	5.75	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
19	20240729	151341	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9170	70	2	0.77	1243495630	136250	83.31	9100	9200	9050	11830	6370	9100	9126.57	28.96	0	-14058	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4549	3.20	0.26	12	0.27	2866.00	34717.00	14440	20230802	-36.50	8010	20230726	14.48	13250	-30.79	20240226	8700	5.40	20240725	14440	-36.50	20230802	8700	5.40	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
20	20240729	141348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	0	3	0.00	916208640	100536	61.47	9100	9190	9050	11830	6370	9100	9113.24	28.96	0	-22950	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4514	3.18	0.26	12	0.20	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	8700	4.60	20240725	14440	-36.98	20230802	8700	4.60	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
21	20240729	131348	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9080	-20	5	-0.22	817874300	89721	54.86	9100	9190	9050	11830	6370	9100	9115.75	28.96	0	-22801	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4504	3.17	0.26	12	0.18	2866.00	34717.00	14440	20230802	-37.12	8010	20230726	13.36	13250	-31.47	20240226	8700	4.37	20240725	14440	-37.12	20230802	8700	4.37	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
22	20240729	121346	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	0	3	0.00	678553410	74376	45.48	9100	9190	9050	11830	6370	9100	9123.28	28.96	0	-19878	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4514	3.18	0.26	12	0.15	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	8700	4.60	20240725	14440	-36.98	20230802	8700	4.60	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
23	20240729	111335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	0	3	0.00	581276720	63669	38.93	9100	9190	9050	11830	6370	9100	9129.67	28.96	0	-16903	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4514	3.18	0.26	12	0.13	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	8700	4.60	20240725	14440	-36.98	20230802	8700	4.60	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
24	20240729	101330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9170	70	2	0.77	392612300	43019	26.30	9100	9190	9050	11830	6370	9100	9126.49	28.96	0	-8544	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4549	3.20	0.26	12	0.09	2866.00	34717.00	14440	20230802	-36.50	8010	20230726	14.48	13250	-30.79	20240226	8700	5.40	20240725	14440	-36.50	20230802	8700	5.40	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
25	20240729	091327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9110	10	2	0.11	101521390	11180	6.84	9100	9110	9050	11830	6370	9100	9080.63	28.96	0	-4868	9466	9282	9066	8882	8666	9375	8975	2480	2730	5000	6550	10	1	49608017	4519	3.18	0.26	12	0.02	2866.00	34717.00	14440	20230802	-36.91	8010	20230726	13.73	13250	-31.25	20240226	8700	4.71	20240725	14440	-36.91	20230802	8700	4.71	20240725	1.76	N	460860	5000	2480 억		14364972	N	N	1	N	00	N
26	20240726	161309	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	240	2	2.71	1471171750	162681	101.73	8860	9250	8850	11510	6210	8860	9043.16	28.88	0	12710	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4514	3.18	0.26	12	0.33	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	8700	4.60	20240725	14440	-36.98	20230802	8010	13.61	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	1	N	00	N
27	20240726	151320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9110	250	2	2.82	1422178670	157298	98.37	8860	9250	8850	11510	6210	8860	9041.30	28.88	0	12889	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4519	3.18	0.26	12	0.32	2866.00	34717.00	14440	20230802	-36.91	8010	20230726	13.73	13250	-31.25	20240226	8700	4.71	20240725	14440	-36.91	20230802	8010	13.73	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
28	20240726	141319	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9110	250	2	2.82	1244185180	137772	86.16	8860	9250	8850	11510	6210	8860	9030.76	28.88	0	11602	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4519	3.18	0.26	12	0.28	2866.00	34717.00	14440	20230802	-36.91	8010	20230726	13.73	13250	-31.25	20240226	8700	4.71	20240725	14440	-36.91	20230802	8010	13.73	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
29	20240726	131323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9080	220	2	2.48	839615070	93585	58.52	8860	9180	8850	11510	6210	8860	8971.68	28.88	0	1391	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4504	3.17	0.26	12	0.19	2866.00	34717.00	14440	20230802	-37.12	8010	20230726	13.36	13250	-31.47	20240226	8700	4.37	20240725	14440	-37.12	20230802	8010	13.36	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
30	20240726	121328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8960	100	2	1.13	516621520	57958	36.24	8860	8980	8850	11510	6210	8860	8913.72	28.88	0	-3094	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4445	3.13	0.26	12	0.12	2866.00	34717.00	14440	20230802	-37.95	8010	20230726	11.86	13250	-32.38	20240226	8700	2.99	20240725	14440	-37.95	20230802	8010	11.86	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
31	20240726	111326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8890	30	2	0.34	439776280	49361	30.87	8860	8970	8850	11510	6210	8860	8909.39	28.88	0	-4398	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4410	3.10	0.26	12	0.10	2866.00	34717.00	14440	20230802	-38.43	8010	20230726	10.99	13250	-32.91	20240226	8700	2.18	20240725	14440	-38.43	20230802	8010	10.99	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
32	20240726	101317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8920	60	2	0.68	340494830	38242	23.92	8860	8970	8850	11510	6210	8860	8903.69	28.88	0	-2556	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4425	3.11	0.26	12	0.08	2866.00	34717.00	14440	20230802	-38.23	8010	20230726	11.36	13250	-32.68	20240226	8700	2.53	20240725	14440	-38.23	20230802	8010	11.36	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
33	20240726	091320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8910	50	2	0.56	55719300	6270	3.92	8860	8920	8850	11510	6210	8860	8886.65	28.88	0	492	9033	8946	8823	8736	8613	8990	8780	2480	2650	5000	6370	10	1	49608017	4420	3.11	0.26	12	0.01	2866.00	34717.00	14440	20230802	-38.30	8010	20230726	11.24	13250	-32.75	20240226	8700	2.41	20240725	14440	-38.30	20230802	8010	11.24	20230726	1.75	N	460860	5000	2480 억		14328739	N	N	0	N	00	N
34	20240725	161316	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8860	-30	5	-0.34	1401768000	159431	87.14	8830	8910	8700	11550	6230	8890	8792.27	28.86	0	-15943	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4395	3.09	0.26	12	0.32	2866.00	34717.00	14440	20230802	-38.64	8010	20230726	10.61	13250	-33.13	20240226	8700	1.84	20240725	14440	-38.64	20230802	8010	10.61	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
35	20240725	151330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8860	-30	5	-0.34	1371270920	155987	85.26	8830	8910	8700	11550	6230	8890	8790.93	28.86	0	-15816	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4395	3.09	0.26	12	0.31	2866.00	34717.00	14440	20230802	-38.64	8010	20230726	10.61	13250	-33.13	20240226	8700	1.84	20240725	14440	-38.64	20230802	8010	10.61	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
36	20240725	141326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8860	-30	5	-0.34	1203457750	137066	74.91	8830	8910	8700	11550	6230	8890	8780.13	28.86	0	-11372	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4395	3.09	0.26	12	0.28	2866.00	34717.00	14440	20230802	-38.64	8010	20230726	10.61	13250	-33.13	20240226	8700	1.84	20240725	14440	-38.64	20230802	8010	10.61	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
37	20240725	131318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8820	-70	5	-0.79	972028260	110946	60.64	8830	8840	8700	11550	6230	8890	8761.27	28.86	0	-19716	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4375	3.08	0.25	12	0.22	2866.00	34717.00	14440	20230802	-38.92	8010	20230726	10.11	13250	-33.43	20240226	8700	1.38	20240725	14440	-38.92	20230802	8010	10.11	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
38	20240725	121324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8800	-90	5	-1.01	848963900	96974	53.00	8830	8840	8700	11550	6230	8890	8754.55	28.86	0	-18695	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4366	3.07	0.25	12	0.20	2866.00	34717.00	14440	20230802	-39.06	8010	20230726	9.86	13250	-33.58	20240226	8700	1.15	20240725	14440	-39.06	20230802	8010	9.86	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
39	20240725	111322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8730	-160	5	-1.80	642517900	73451	40.15	8830	8840	8700	11550	6230	8890	8747.57	28.86	0	-26081	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4331	3.05	0.25	12	0.15	2866.00	34717.00	14440	20230802	-39.54	8010	20230726	8.99	13250	-34.11	20240226	8700	0.34	20240725	14440	-39.54	20230802	8010	8.99	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
40	20240725	101312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8730	-160	5	-1.80	425900040	48683	26.61	8830	8840	8700	11550	6230	8890	8748.43	28.86	0	-20086	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4331	3.05	0.25	12	0.10	2866.00	34717.00	14440	20230802	-39.54	8010	20230726	8.99	13250	-34.11	20240226	8700	0.34	20240725	14440	-39.54	20230802	8010	8.99	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
41	20240725	091308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8720	-170	5	-1.91	207737820	23704	12.96	8830	8840	8700	11550	6230	8890	8763.83	28.86	0	-8529	9123	9006	8923	8806	8723	8965	8765	2480	2660	5000	6400	10	1	49608017	4326	3.04	0.25	12	0.05	2866.00	34717.00	14440	20230802	-39.61	8010	20230726	8.86	13250	-34.19	20240226	8700	0.23	20240725	14440	-39.61	20230802	8010	8.86	20230726	1.72	N	460860	5000	2480 억		14318468	N	N	0	N	00	N
42	20240724	161305	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8890	-140	5	-1.55	1632994950	182895	99.99	9020	9040	8840	11730	6330	9030	8928.60	28.86	0	-21898	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4410	3.10	0.26	12	0.37	2866.00	34717.00	14440	20230802	-38.43	8010	20230726	10.99	13250	-32.91	20240226	8840	0.57	20240724	14440	-38.43	20230802	8010	10.99	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
43	20240724	151327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8890	-140	5	-1.55	1579127380	176831	96.67	9020	9040	8840	11730	6330	9030	8930.15	28.86	0	-21417	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4410	3.10	0.26	12	0.36	2866.00	34717.00	14440	20230802	-38.43	8010	20230726	10.99	13250	-32.91	20240226	8840	0.57	20240724	14440	-38.43	20230802	8010	10.99	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
44	20240724	141322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8870	-160	5	-1.77	1330212970	148806	81.35	9020	9040	8840	11730	6330	9030	8939.24	28.86	0	-28710	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4400	3.09	0.26	12	0.30	2866.00	34717.00	14440	20230802	-38.57	8010	20230726	10.74	13250	-33.06	20240226	8840	0.34	20240724	14440	-38.57	20230802	8010	10.74	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
45	20240724	131324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8920	-110	5	-1.22	881062290	98252	53.71	9020	9040	8920	11730	6330	9030	8967.37	28.86	0	-24562	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4425	3.11	0.26	12	0.20	2866.00	34717.00	14440	20230802	-38.23	8010	20230726	11.36	13250	-32.68	20240226	8920	0.00	20240724	14440	-38.23	20230802	8010	11.36	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
46	20240724	121324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8960	-70	5	-0.78	719875950	80228	43.86	9020	9040	8930	11730	6330	9030	8972.88	28.86	0	-21717	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4445	3.13	0.26	12	0.16	2866.00	34717.00	14440	20230802	-37.95	8010	20230726	11.86	13250	-32.38	20240226	8930	0.34	20240724	14440	-37.95	20230802	8010	11.86	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
47	20240724	111321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	8960	-70	5	-0.78	640047490	71326	38.99	9020	9040	8930	11730	6330	9030	8973.55	28.86	0	-18920	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4445	3.13	0.26	12	0.14	2866.00	34717.00	14440	20230802	-37.95	8010	20230726	11.86	13250	-32.38	20240226	8930	0.34	20240724	14440	-37.95	20230802	8010	11.86	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
48	20240724	101347	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9000	-30	5	-0.33	397719560	44353	24.25	9020	9040	8930	11730	6330	9030	8967.14	28.86	0	-10150	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4465	3.14	0.26	12	0.09	2866.00	34717.00	14440	20230802	-37.67	8010	20230726	12.36	13250	-32.08	20240226	8930	0.78	20240724	14440	-37.67	20230802	8010	12.36	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
49	20240724	091308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9000	-30	5	-0.33	197236210	22022	12.04	9020	9020	8930	11730	6330	9030	8956.33	28.86	0	-2688	9296	9162	9096	8962	8896	9130	8930	2480	2700	5000	6500	10	1	49608017	4465	3.14	0.26	12	0.04	2866.00	34717.00	14440	20230802	-37.67	8010	20230726	12.36	13250	-32.08	20240226	8930	0.78	20240724	14440	-37.67	20230802	8010	12.36	20230726	1.75	N	460860	5000	2480 억		14315952	N	N	70	N	00	N
50	20240723	161258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9030	-160	5	-1.74	1657461310	182125	67.10	9190	9230	9030	11940	6440	9190	9100.66	28.96	0	-57817	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4480	3.15	0.26	12	0.37	2866.00	34717.00	14440	20230802	-37.47	8010	20230726	12.73	13250	-31.85	20240226	9030	0.00	20240723	14440	-37.47	20230802	8010	12.73	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	70	N	00	N
51	20240723	151328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9060	-130	5	-1.41	1472690570	161690	59.57	9190	9230	9050	11940	6440	9190	9108.09	28.96	0	-52118	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4494	3.16	0.26	12	0.33	2866.00	34717.00	14440	20230802	-37.26	8010	20230726	13.11	13250	-31.62	20240226	9050	0.11	20240723	14440	-37.26	20230802	8010	13.11	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
52	20240723	141301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9100	-90	5	-0.98	1115505080	122301	45.06	9190	9230	9060	11940	6440	9190	9120.95	28.96	0	-48980	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4514	3.18	0.26	12	0.25	2866.00	34717.00	14440	20230802	-36.98	8010	20230726	13.61	13250	-31.32	20240226	9060	0.44	20240723	14440	-36.98	20230802	8010	13.61	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
53	20240723	131258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9120	-70	5	-0.76	906130690	99324	36.59	9190	9230	9060	11940	6440	9190	9122.94	28.96	0	-47138	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4524	3.18	0.26	12	0.20	2866.00	34717.00	14440	20230802	-36.84	8010	20230726	13.86	13250	-31.17	20240226	9060	0.66	20240723	14440	-36.84	20230802	8010	13.86	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
54	20240723	121308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9090	-100	5	-1.09	811811360	88967	32.78	9190	9230	9060	11940	6440	9190	9124.82	28.96	0	-42634	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4509	3.17	0.26	12	0.18	2866.00	34717.00	14440	20230802	-37.05	8010	20230726	13.48	13250	-31.40	20240226	9060	0.33	20240723	14440	-37.05	20230802	8010	13.48	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
55	20240723	111305	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9070	-120	5	-1.31	674225870	73823	27.20	9190	9230	9070	11940	6440	9190	9132.97	28.96	0	-37664	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4499	3.16	0.26	12	0.15	2866.00	34717.00	14440	20230802	-37.19	8010	20230726	13.23	13250	-31.55	20240226	9070	0.00	20240723	14440	-37.19	20230802	8010	13.23	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
56	20240723	101259	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9140	-50	5	-0.54	332261770	36307	13.38	9190	9230	9120	11940	6440	9190	9151.40	28.96	0	-18598	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4534	3.19	0.26	12	0.07	2866.00	34717.00	14440	20230802	-36.70	8010	20230726	14.11	13250	-31.02	20240226	9100	0.44	20240722	14440	-36.70	20230802	8010	14.11	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
57	20240723	091312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9200	10	2	0.11	56726340	6166	2.27	9190	9230	9180	11940	6440	9190	9199.94	28.96	0	-496	9570	9380	9240	9050	8910	9310	8980	2480	2750	5000	6610	10	1	49608017	4564	3.21	0.26	12	0.01	2866.00	34717.00	14440	20230802	-36.29	8010	20230726	14.86	13250	-30.57	20240226	9100	1.10	20240722	14440	-36.29	20230802	8010	14.86	20230726	1.70	N	460860	5000	2480 억		14367936	N	N	3	N	00	N
58	20240722	161250	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9190	-260	5	-2.75	2492323320	271376	91.41	9410	9430	9100	12280	6620	9450	9184.02	29.09	0	-93436	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4559	3.21	0.26	12	0.55	2866.00	34717.00	14440	20230802	-36.36	8010	20230726	14.73	13250	-30.64	20240226	9100	0.99	20240722	14440	-36.36	20230802	8010	14.73	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	3	N	00	N
59	20240722	151305	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9170	-280	5	-2.96	2400465220	261370	88.04	9410	9430	9100	12280	6620	9450	9184.17	29.09	0	-88863	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4549	3.20	0.26	12	0.53	2866.00	34717.00	14440	20230802	-36.50	8010	20230726	14.48	13250	-30.79	20240226	9100	0.77	20240722	14440	-36.50	20230802	8010	14.48	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
60	20240722	141312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9120	-330	5	-3.49	1992984790	216709	72.99	9410	9430	9110	12280	6620	9450	9196.59	29.09	0	-81497	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4524	3.18	0.26	12	0.44	2866.00	34717.00	14440	20230802	-36.84	8010	20230726	13.86	13250	-31.17	20240226	9110	0.11	20240722	14440	-36.84	20230802	8010	13.86	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
61	20240722	131306	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9140	-310	5	-3.28	1808595830	196523	66.19	9410	9430	9110	12280	6620	9450	9202.97	29.09	0	-76097	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4534	3.19	0.26	12	0.40	2866.00	34717.00	14440	20230802	-36.70	8010	20230726	14.11	13250	-31.02	20240226	9110	0.33	20240722	14440	-36.70	20230802	8010	14.11	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
62	20240722	121301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9150	-300	5	-3.17	1638259530	177891	59.92	9410	9430	9110	12280	6620	9450	9209.34	29.09	0	-65743	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4539	3.19	0.26	12	0.36	2866.00	34717.00	14440	20230802	-36.63	8010	20230726	14.23	13250	-30.94	20240226	9110	0.44	20240722	14440	-36.63	20230802	8010	14.23	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
63	20240722	111303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9130	-320	5	-3.39	1415753540	153525	51.71	9410	9430	9120	12280	6620	9450	9221.65	29.09	0	-52893	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4529	3.19	0.26	12	0.31	2866.00	34717.00	14440	20230802	-36.77	8010	20230726	13.98	13250	-31.09	20240226	9120	0.11	20240722	14440	-36.77	20230802	8010	13.98	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
64	20240722	101259	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9130	-320	5	-3.39	1012140120	109361	36.84	9410	9430	9120	12280	6620	9450	9255.04	29.09	0	-38237	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4529	3.19	0.26	12	0.22	2866.00	34717.00	14440	20230802	-36.77	8010	20230726	13.98	13250	-31.09	20240226	9120	0.11	20240722	14440	-36.77	20230802	8010	13.98	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
65	20240722	091303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9340	-110	5	-1.16	143845170	15352	5.17	9410	9430	9330	12280	6620	9450	9369.80	29.09	0	-3212	9970	9710	9560	9300	9150	9635	9225	2480	2830	5000	6800	10	1	49608017	4633	3.26	0.27	12	0.03	2866.00	34717.00	14440	20230802	-35.32	8010	20230726	16.60	13250	-29.51	20240226	9320	0.21	20240704	14440	-35.32	20230802	8010	16.60	20230726	1.71	N	460860	5000	2480 억		14431735	N	N	0	N	00	N
66	20240719	161230	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9450	-360	5	-3.67	2795972390	293681	109.29	9810	9820	9410	12750	6870	9810	9520.44	29.46	0	-199284	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4688	3.30	0.27	12	0.59	2866.00	34717.00	14440	20230802	-34.56	8010	20230726	17.98	13250	-28.68	20240226	9320	1.39	20240704	14440	-34.56	20230802	8010	17.98	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
67	20240719	151242	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-370	5	-3.77	2684585820	281893	104.91	9810	9820	9410	12750	6870	9810	9523.42	29.46	0	-195118	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4683	3.29	0.27	12	0.57	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
68	20240719	141244	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9480	-330	5	-3.36	2431350040	255152	94.95	9810	9820	9410	12750	6870	9810	9529.02	29.46	0	-178687	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4703	3.31	0.27	12	0.51	2866.00	34717.00	14440	20230802	-34.35	8010	20230726	18.35	13250	-28.45	20240226	9320	1.72	20240704	14440	-34.35	20230802	8010	18.35	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
69	20240719	131236	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	-390	5	-3.98	2251775330	236118	87.87	9810	9820	9410	12750	6870	9810	9536.65	29.46	0	-165996	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4673	3.29	0.27	12	0.48	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9320	1.07	20240704	14440	-34.76	20230802	8010	17.60	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
70	20240719	121233	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9450	-360	5	-3.67	1915177010	200449	74.60	9810	9820	9440	12750	6870	9810	9554.43	29.46	0	-144279	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4688	3.30	0.27	12	0.40	2866.00	34717.00	14440	20230802	-34.56	8010	20230726	17.98	13250	-28.68	20240226	9320	1.39	20240704	14440	-34.56	20230802	8010	17.98	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
71	20240719	111247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9470	-340	5	-3.47	1586994610	165751	61.68	9810	9820	9460	12750	6870	9810	9574.57	29.46	0	-117062	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4698	3.30	0.27	12	0.33	2866.00	34717.00	14440	20230802	-34.42	8010	20230726	18.23	13250	-28.53	20240226	9320	1.61	20240704	14440	-34.42	20230802	8010	18.23	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
72	20240719	101232	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9530	-280	5	-2.85	1018776270	105902	39.41	9810	9820	9510	12750	6870	9810	9619.99	29.46	0	-73505	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4728	3.33	0.27	12	0.21	2866.00	34717.00	14440	20230802	-34.00	8010	20230726	18.98	13250	-28.08	20240226	9320	2.25	20240704	14440	-34.00	20230802	8010	18.98	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
73	20240719	091248	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9710	-100	5	-1.02	127992160	13148	4.89	9810	9820	9670	12750	6870	9810	9734.72	29.46	0	-9644	9943	9876	9753	9686	9563	9910	9720	2480	2940	5000	7060	10	1	49608017	4817	3.39	0.28	12	0.03	2866.00	34717.00	14440	20230802	-32.76	8010	20230726	21.22	13250	-26.72	20240226	9320	4.18	20240704	14440	-32.76	20230802	8010	21.22	20230726	1.76	N	460860	5000	2480 억		14612521	N	N	0	N	00	N
74	20240718	161223	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9810	60	2	0.62	1996277540	205125	127.64	9730	9820	9630	12670	6830	9750	9715.36	29.36	0	45441	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4867	3.42	0.28	12	0.41	2866.00	34717.00	14440	20230802	-32.06	8010	20230726	22.47	13250	-25.96	20240226	9320	5.26	20240704	14440	-32.06	20230802	8010	22.47	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
75	20240718	151234	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-50	5	-0.51	1444544460	148838	92.62	9730	9820	9630	12670	6830	9750	9705.48	29.36	0	741	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4812	3.38	0.28	12	0.30	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9320	4.08	20240704	14440	-32.83	20230802	8010	21.10	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
76	20240718	141226	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-50	5	-0.51	1272074140	131058	81.55	9730	9820	9630	12670	6830	9750	9706.19	29.36	0	-2698	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4812	3.38	0.28	12	0.26	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9320	4.08	20240704	14440	-32.83	20230802	8010	21.10	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
77	20240718	131225	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9720	-30	5	-0.31	1113253890	114685	71.37	9730	9820	9630	12670	6830	9750	9707.05	29.36	0	-6815	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4822	3.39	0.28	12	0.23	2866.00	34717.00	14440	20230802	-32.69	8010	20230726	21.35	13250	-26.64	20240226	9320	4.29	20240704	14440	-32.69	20230802	8010	21.35	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
78	20240718	121225	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9720	-30	5	-0.31	1015389500	104630	65.11	9730	9820	9630	12670	6830	9750	9704.56	29.36	0	-8525	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4822	3.39	0.28	12	0.21	2866.00	34717.00	14440	20230802	-32.69	8010	20230726	21.35	13250	-26.64	20240226	9320	4.29	20240704	14440	-32.69	20230802	8010	21.35	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
79	20240718	111234	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9690	-60	5	-0.62	849225460	87527	54.47	9730	9820	9630	12670	6830	9750	9702.43	29.36	0	-12759	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4807	3.38	0.28	12	0.18	2866.00	34717.00	14440	20230802	-32.89	8010	20230726	20.97	13250	-26.87	20240226	9320	3.97	20240704	14440	-32.89	20230802	8010	20.97	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
80	20240718	101236	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9710	-40	5	-0.41	565849980	58493	36.40	9730	9750	9630	12670	6830	9750	9673.78	29.36	0	-18391	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4817	3.39	0.28	12	0.12	2866.00	34717.00	14440	20230802	-32.76	8010	20230726	21.22	13250	-26.72	20240226	9320	4.18	20240704	14440	-32.76	20230802	8010	21.22	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
81	20240718	091238	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9730	-20	5	-0.21	280293940	28924	18.00	9730	9750	9630	12670	6830	9750	9690.66	29.36	0	-5756	10003	9876	9813	9686	9623	9845	9655	2480	2920	5000	7020	10	1	49608017	4827	3.39	0.28	12	0.06	2866.00	34717.00	14440	20230802	-32.62	8010	20230726	21.47	13250	-26.57	20240226	9320	4.40	20240704	14440	-32.62	20230802	8010	21.47	20230726	1.76	N	460860	5000	2480 억		14563874	N	N	105	N	00	N
82	20240717	161328	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9750	0	3	0.00	1543387080	157203	99.80	9770	9940	9750	12670	6830	9750	9817.82	29.33	0	-5544	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4837	3.40	0.28	12	0.32	2866.00	34717.00	14440	20230802	-32.48	8010	20230726	21.72	13250	-26.42	20240226	9320	4.61	20240704	14440	-32.48	20230802	8010	21.72	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	105	N	00	N
83	20240717	151335	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9780	30	2	0.31	1483156850	151028	95.88	9770	9940	9750	12670	6830	9750	9820.41	29.33	0	-4269	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4852	3.41	0.28	12	0.30	2866.00	34717.00	14440	20230802	-32.27	8010	20230726	22.10	13250	-26.19	20240226	9320	4.94	20240704	14440	-32.27	20230802	8010	22.10	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
84	20240717	141333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9810	60	2	0.62	1264103100	128630	81.66	9770	9940	9750	12670	6830	9750	9827.44	29.33	0	-3555	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4867	3.42	0.28	12	0.26	2866.00	34717.00	14440	20230802	-32.06	8010	20230726	22.47	13250	-25.96	20240226	9320	5.26	20240704	14440	-32.06	20230802	8010	22.47	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
85	20240717	131330	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9870	120	2	1.23	1145823420	116604	74.03	9770	9940	9750	12670	6830	9750	9826.62	29.33	0	1233	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4896	3.44	0.28	12	0.24	2866.00	34717.00	14440	20230802	-31.65	8010	20230726	23.22	13250	-25.51	20240226	9320	5.90	20240704	14440	-31.65	20230802	8010	23.22	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
86	20240717	121332	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9930	180	2	1.85	935480570	95316	60.51	9770	9940	9750	12670	6830	9750	9814.52	29.33	0	326	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4926	3.46	0.29	12	0.19	2866.00	34717.00	14440	20230802	-31.23	8010	20230726	23.97	13250	-25.06	20240226	9320	6.55	20240704	14440	-31.23	20230802	8010	23.97	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
87	20240717	111333	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9790	40	2	0.41	497586910	50888	32.31	9770	9820	9750	12670	6830	9750	9778.08	29.33	0	-15126	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4857	3.42	0.28	12	0.10	2866.00	34717.00	14440	20230802	-32.20	8010	20230726	22.22	13250	-26.11	20240226	9320	5.04	20240704	14440	-32.20	20230802	8010	22.22	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
88	20240717	101337	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9780	30	2	0.31	301410450	30799	19.55	9770	9820	9760	12670	6830	9750	9786.37	29.33	0	-9549	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4852	3.41	0.28	12	0.06	2866.00	34717.00	14440	20230802	-32.27	8010	20230726	22.10	13250	-26.19	20240226	9320	4.94	20240704	14440	-32.27	20230802	8010	22.10	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
89	20240717	091101	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9800	50	2	0.51	36478660	3723	2.36	9770	9820	9770	12670	6830	9750	9798.19	29.33	0	-1890	9896	9822	9786	9712	9676	9805	9695	2480	2920	5000	7020	10	1	49608017	4862	3.42	0.28	12	0.01	2866.00	34717.00	14440	20230802	-32.13	8010	20230726	22.35	13250	-26.04	20240226	9320	5.15	20240704	14440	-32.13	20230802	8010	22.35	20230726	1.76	N	460860	5000	2480 억		14547703	N	N	33	N	00	N
90	20240716	161334	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9750	-60	5	-0.61	1541412140	157379	114.83	9820	9860	9750	12750	6870	9810	9794.27	29.31	0	-11958	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4837	3.40	0.28	12	0.32	2866.00	34717.00	14440	20230802	-32.48	8010	20230726	21.72	13250	-26.42	20240226	9320	4.61	20240704	14440	-32.48	20230802	8010	21.72	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	33	N	00	N
91	20240716	151349	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9760	-50	5	-0.51	1495821430	152705	111.42	9820	9860	9750	12750	6870	9810	9795.50	29.31	0	-11593	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4842	3.41	0.28	12	0.31	2866.00	34717.00	14440	20230802	-32.41	8010	20230726	21.85	13250	-26.34	20240226	9320	4.72	20240704	14440	-32.41	20230802	8010	21.85	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
92	20240716	141342	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9790	-20	5	-0.20	1244809710	127030	92.68	9820	9860	9750	12750	6870	9810	9799.34	29.31	0	2617	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4857	3.42	0.28	12	0.26	2866.00	34717.00	14440	20230802	-32.20	8010	20230726	22.22	13250	-26.11	20240226	9320	5.04	20240704	14440	-32.20	20230802	8010	22.22	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
93	20240716	131344	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9780	-30	5	-0.31	1165645920	118936	86.78	9820	9860	9750	12750	6870	9810	9800.61	29.31	0	7540	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4852	3.41	0.28	12	0.24	2866.00	34717.00	14440	20230802	-32.27	8010	20230726	22.10	13250	-26.19	20240226	9320	4.94	20240704	14440	-32.27	20230802	8010	22.10	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
94	20240716	121339	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9830	20	2	0.20	889664950	90750	66.21	9820	9860	9750	12750	6870	9810	9803.47	29.31	0	10231	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4876	3.43	0.28	12	0.18	2866.00	34717.00	14440	20230802	-31.93	8010	20230726	22.72	13250	-25.81	20240226	9320	5.47	20240704	14440	-31.93	20230802	8010	22.72	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
95	20240716	111343	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9840	30	2	0.31	735133270	75038	54.75	9820	9860	9750	12750	6870	9810	9796.81	29.31	0	13294	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4881	3.43	0.28	12	0.15	2866.00	34717.00	14440	20230802	-31.86	8010	20230726	22.85	13250	-25.74	20240226	9320	5.58	20240704	14440	-31.86	20230802	8010	22.85	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
96	20240716	101341	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9800	-10	5	-0.10	343127710	35032	25.56	9820	9860	9750	12750	6870	9810	9794.69	29.31	0	-4279	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4862	3.42	0.28	12	0.07	2866.00	34717.00	14440	20230802	-32.13	8010	20230726	22.35	13250	-26.04	20240226	9320	5.15	20240704	14440	-32.13	20230802	8010	22.35	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
97	20240716	091340	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9770	-40	5	-0.41	63084730	6445	4.70	9820	9840	9750	12750	6870	9810	9788.17	29.31	0	-4941	9983	9896	9753	9666	9523	9940	9710	2480	2940	5000	7060	10	1	49608017	4847	3.41	0.28	12	0.01	2866.00	34717.00	14440	20230802	-32.34	8010	20230726	21.97	13250	-26.26	20240226	9320	4.83	20240704	14440	-32.34	20230802	8010	21.97	20230726	1.75	N	460860	5000	2480 억		14541151	N	N	1066	N	00	N
98	20240715	161320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9810	140	2	1.45	1333222410	136704	91.38	9710	9840	9610	12570	6770	9670	9752.08	29.15	0	12952	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4867	3.42	0.28	12	0.28	2866.00	34717.00	14440	20230802	-32.06	8010	20230726	22.47	13250	-25.96	20240226	9320	5.26	20240704	14440	-32.06	20230802	8010	22.47	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	1066	N	00	N
99	20240715	151329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9820	150	2	1.55	1220376300	125224	83.70	9710	9820	9610	12570	6770	9670	9745.55	29.15	0	11838	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4872	3.43	0.28	12	0.25	2866.00	34717.00	14440	20230802	-31.99	8010	20230726	22.60	13250	-25.89	20240226	9320	5.36	20240704	14440	-31.99	20230802	8010	22.60	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
100	20240715	141326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9710	40	2	0.41	673632560	69340	46.35	9710	9790	9610	12570	6770	9670	9714.92	29.15	0	-10675	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4817	3.39	0.28	12	0.14	2866.00	34717.00	14440	20230802	-32.76	8010	20230726	21.22	13250	-26.72	20240226	9320	4.18	20240704	14440	-32.76	20230802	8010	21.22	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
101	20240715	131329	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9690	20	2	0.21	599362940	61686	41.23	9710	9790	9610	12570	6770	9670	9716.35	29.15	0	-9644	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4807	3.38	0.28	12	0.12	2866.00	34717.00	14440	20230802	-32.89	8010	20230726	20.97	13250	-26.87	20240226	9320	3.97	20240704	14440	-32.89	20230802	8010	20.97	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
102	20240715	121325	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9670	0	3	0.00	528206150	54344	36.32	9710	9790	9610	12570	6770	9670	9719.68	29.15	0	-10586	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4797	3.37	0.28	12	0.11	2866.00	34717.00	14440	20230802	-33.03	8010	20230726	20.72	13250	-27.02	20240226	9320	3.76	20240704	14440	-33.03	20230802	8010	20.72	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
103	20240715	111326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9730	60	2	0.62	395424960	40649	27.17	9710	9790	9610	12570	6770	9670	9727.79	29.15	0	-6102	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4827	3.39	0.28	12	0.08	2866.00	34717.00	14440	20230802	-32.62	8010	20230726	21.47	13250	-26.57	20240226	9320	4.40	20240704	14440	-32.62	20230802	8010	21.47	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
104	20240715	101324	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9730	60	2	0.62	322413720	33133	22.15	9710	9790	9610	12570	6770	9670	9730.89	29.15	0	-5018	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4827	3.39	0.28	12	0.07	2866.00	34717.00	14440	20230802	-32.62	8010	20230726	21.47	13250	-26.57	20240226	9320	4.40	20240704	14440	-32.62	20230802	8010	21.47	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
105	20240715	091326	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9690	20	2	0.21	83134260	8547	5.71	9710	9760	9690	12570	6770	9670	9726.72	29.15	0	-6660	9870	9770	9670	9570	9470	9820	9620	2480	2900	5000	6960	10	1	49608017	4807	3.38	0.28	12	0.02	2866.00	34717.00	14440	20230802	-32.89	8010	20230726	20.97	13250	-26.87	20240226	9320	3.97	20240704	14440	-32.89	20230802	8010	20.97	20230726	1.76	N	460860	5000	2480 억		14462891	N	N	316	N	00	N
106	20240712	161315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9670	80	2	0.83	1448049800	149369	233.68	9600	9770	9570	12460	6720	9590	9694.45	29.16	0	-10959	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4797	3.37	0.28	12	0.30	2866.00	34717.00	14440	20230802	-33.03	8010	20230726	20.72	13250	-27.02	20240226	9320	3.76	20240704	14440	-33.03	20230802	8010	20.72	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	316	N	00	N
107	20240712	151323	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9670	80	2	0.83	1376175700	141945	222.07	9600	9770	9570	12460	6720	9590	9695.13	29.16	0	-12534	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4797	3.37	0.28	12	0.29	2866.00	34717.00	14440	20230802	-33.03	8010	20230726	20.72	13250	-27.02	20240226	9320	3.76	20240704	14440	-33.03	20230802	8010	20.72	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
108	20240712	141327	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	110	2	1.15	1243389410	128252	200.64	9600	9770	9570	12460	6720	9590	9694.89	29.16	0	-7468	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4812	3.38	0.28	12	0.26	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9320	4.08	20240704	14440	-32.83	20230802	8010	21.10	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
109	20240712	131321	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9680	90	2	0.94	974548140	100589	157.37	9600	9770	9570	12460	6720	9590	9688.42	29.16	0	766	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4802	3.38	0.28	12	0.20	2866.00	34717.00	14440	20230802	-32.96	8010	20230726	20.85	13250	-26.94	20240226	9320	3.86	20240704	14440	-32.96	20230802	8010	20.85	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
110	20240712	121322	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9680	90	2	0.94	805676300	83105	130.01	9600	9770	9570	12460	6720	9590	9694.68	29.16	0	4647	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4802	3.38	0.28	12	0.17	2866.00	34717.00	14440	20230802	-32.96	8010	20230726	20.85	13250	-26.94	20240226	9320	3.86	20240704	14440	-32.96	20230802	8010	20.85	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
111	20240712	111318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9650	60	2	0.63	694437080	71606	112.02	9600	9770	9570	12460	6720	9590	9698.03	29.16	0	9867	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4787	3.37	0.28	12	0.14	2866.00	34717.00	14440	20230802	-33.17	8010	20230726	20.47	13250	-27.17	20240226	9320	3.54	20240704	14440	-33.17	20230802	8010	20.47	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
112	20240712	101320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9720	130	2	1.36	556758940	57384	89.77	9600	9770	9570	12460	6720	9590	9702.34	29.16	0	12955	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4822	3.39	0.28	12	0.12	2866.00	34717.00	14440	20230802	-32.69	8010	20230726	21.35	13250	-26.64	20240226	9320	4.29	20240704	14440	-32.69	20230802	8010	21.35	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
113	20240712	091317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9660	70	2	0.73	80712780	8391	13.13	9600	9670	9570	12460	6720	9590	9618.97	29.16	0	247	9710	9650	9580	9520	9450	9680	9550	2480	2870	5000	6900	10	1	49608017	4792	3.37	0.28	12	0.02	2866.00	34717.00	14440	20230802	-33.10	8010	20230726	20.60	13250	-27.09	20240226	9320	3.65	20240704	14440	-33.10	20230802	8010	20.60	20230726	1.73	N	460860	5000	2480 억		14464397	N	N	842	N	00	N
114	20240711	161311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9590	40	2	0.42	611969380	63898	78.61	9570	9640	9510	12410	6690	9550	9577.29	29.12	0	13324	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4757	3.35	0.28	12	0.13	2866.00	34717.00	14440	20230802	-33.59	8010	20230726	19.73	13250	-27.62	20240226	9320	2.90	20240704	14440	-33.59	20230802	8010	19.73	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	842	N	00	N
115	20240711	151318	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9600	50	2	0.52	585728410	61161	75.24	9570	9640	9510	12410	6690	9550	9576.83	29.12	0	12026	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4762	3.35	0.28	12	0.12	2866.00	34717.00	14440	20230802	-33.52	8010	20230726	19.85	13250	-27.55	20240226	9320	3.00	20240704	14440	-33.52	20230802	8010	19.85	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
116	20240711	141320	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9630	80	2	0.84	477838200	49948	61.44	9570	9630	9510	12410	6690	9550	9566.71	29.12	0	9306	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4777	3.36	0.28	12	0.10	2866.00	34717.00	14440	20230802	-33.31	8010	20230726	20.22	13250	-27.32	20240226	9320	3.33	20240704	14440	-33.31	20230802	8010	20.22	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
117	20240711	131317	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9590	40	2	0.42	418905350	43805	53.89	9570	9610	9510	12410	6690	9550	9562.96	29.12	0	6744	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4757	3.35	0.28	12	0.09	2866.00	34717.00	14440	20230802	-33.59	8010	20230726	19.73	13250	-27.62	20240226	9320	2.90	20240704	14440	-33.59	20230802	8010	19.73	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
118	20240711	121315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	10	2	0.10	324498200	33952	41.77	9570	9600	9510	12410	6690	9550	9557.56	29.12	0	2564	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4743	3.34	0.28	12	0.07	2866.00	34717.00	14440	20230802	-33.80	8010	20230726	19.35	13250	-27.85	20240226	9320	2.58	20240704	14440	-33.80	20230802	8010	19.35	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
119	20240711	111312	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9580	30	2	0.31	288149010	30152	37.09	9570	9600	9510	12410	6690	9550	9556.55	29.12	0	3129	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4752	3.34	0.28	12	0.06	2866.00	34717.00	14440	20230802	-33.66	8010	20230726	19.60	13250	-27.70	20240226	9320	2.79	20240704	14440	-33.66	20230802	8010	19.60	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
120	20240711	101314	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9570	20	2	0.21	231554090	24240	29.82	9570	9600	9510	12410	6690	9550	9552.56	29.12	0	2067	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4747	3.34	0.28	12	0.05	2866.00	34717.00	14440	20230802	-33.73	8010	20230726	19.48	13250	-27.77	20240226	9320	2.68	20240704	14440	-33.73	20230802	8010	19.48	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
121	20240711	091311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9550	0	3	0.00	47445820	4970	6.11	9570	9580	9530	12410	6690	9550	9546.44	29.12	0	-1258	9703	9626	9583	9506	9463	9605	9485	2480	2860	5000	6870	10	1	49608017	4738	3.33	0.28	12	0.01	2866.00	34717.00	14440	20230802	-33.86	8010	20230726	19.23	13250	-27.92	20240226	9320	2.47	20240704	14440	-33.86	20230802	8010	19.23	20230726	1.69	N	460860	5000	2480 억		14446310	N	N	230	N	00	N
122	20240710	161304	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9550	-100	5	-1.04	775311370	80819	62.61	9650	9660	9540	12540	6760	9650	9593.18	29.14	0	-14722	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4738	3.33	0.28	12	0.16	2866.00	34717.00	14440	20230802	-33.86	8010	20230726	19.23	13250	-27.92	20240226	9320	2.47	20240704	14440	-33.86	20230802	8010	19.23	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	230	N	00	N
123	20240710	151311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9550	-100	5	-1.04	748977110	78063	60.47	9650	9660	9540	12540	6760	9650	9594.52	29.14	0	-14055	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4738	3.33	0.28	12	0.16	2866.00	34717.00	14440	20230802	-33.86	8010	20230726	19.23	13250	-27.92	20240226	9320	2.47	20240704	14440	-33.86	20230802	8010	19.23	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
124	20240710	141311	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9610	-40	5	-0.41	649174940	67630	52.39	9650	9660	9540	12540	6760	9650	9598.92	29.14	0	-14007	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4767	3.35	0.28	12	0.14	2866.00	34717.00	14440	20230802	-33.45	8010	20230726	19.98	13250	-27.47	20240226	9320	3.11	20240704	14440	-33.45	20230802	8010	19.98	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
125	20240710	131310	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	-90	5	-0.93	564829480	58826	45.57	9650	9660	9540	12540	6760	9650	9601.70	29.14	0	-14340	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4743	3.34	0.28	12	0.12	2866.00	34717.00	14440	20230802	-33.80	8010	20230726	19.35	13250	-27.85	20240226	9320	2.58	20240704	14440	-33.80	20230802	8010	19.35	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
126	20240710	121307	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9570	-80	5	-0.83	500969310	52143	40.39	9650	9660	9550	12540	6760	9650	9607.60	29.14	0	-11398	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4747	3.34	0.28	12	0.11	2866.00	34717.00	14440	20230802	-33.73	8010	20230726	19.48	13250	-27.77	20240226	9320	2.68	20240704	14440	-33.73	20230802	8010	19.48	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
127	20240710	111309	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9600	-50	5	-0.52	418504890	43531	33.72	9650	9660	9570	12540	6760	9650	9613.95	29.14	0	-10531	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4762	3.35	0.28	12	0.09	2866.00	34717.00	14440	20230802	-33.52	8010	20230726	19.85	13250	-27.55	20240226	9320	3.00	20240704	14440	-33.52	20230802	8010	19.85	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
128	20240710	101304	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9630	-20	5	-0.21	235113560	24435	18.93	9650	9660	9570	12540	6760	9650	9622.00	29.14	0	-7443	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4777	3.36	0.28	12	0.05	2866.00	34717.00	14440	20230802	-33.31	8010	20230726	20.22	13250	-27.32	20240226	9320	3.33	20240704	14440	-33.31	20230802	8010	20.22	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
129	20240710	091310	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9580	-70	5	-0.73	97495770	10140	7.86	9650	9660	9570	12540	6760	9650	9614.97	29.14	0	-4286	9803	9726	9613	9536	9423	9765	9575	2480	2890	5000	6940	10	1	49608017	4752	3.34	0.28	12	0.02	2866.00	34717.00	14440	20230802	-33.66	8010	20230726	19.60	13250	-27.70	20240226	9320	2.79	20240704	14440	-33.66	20230802	8010	19.60	20230726	1.69	N	460860	5000	2480 억		14453433	N	N	141	N	00	N
130	20240709	161301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9650	90	2	0.94	1239770380	129075	127.99	9570	9690	9500	12420	6700	9560	9605.04	29.16	0	-20933	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4787	3.37	0.28	12	0.26	2866.00	34717.00	14440	20230802	-33.17	8010	20230726	20.47	13250	-27.17	20240226	9320	3.54	20240704	14440	-33.17	20230802	8010	20.47	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	141	N	00	N
131	20240709	151310	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9630	70	2	0.73	1161233730	120929	119.91	9570	9690	9500	12420	6700	9560	9602.61	29.16	0	-19869	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4777	3.36	0.28	12	0.24	2866.00	34717.00	14440	20230802	-33.31	8010	20230726	20.22	13250	-27.32	20240226	9320	3.33	20240704	14440	-33.31	20230802	8010	20.22	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
132	20240709	141308	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9550	-10	5	-0.10	810681540	84572	83.86	9570	9680	9500	12420	6700	9560	9585.70	29.16	0	-9109	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4738	3.33	0.28	12	0.17	2866.00	34717.00	14440	20230802	-33.86	8010	20230726	19.23	13250	-27.92	20240226	9320	2.47	20240704	14440	-33.86	20230802	8010	19.23	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
133	20240709	131313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	0	3	0.00	742085190	77385	76.73	9570	9680	9500	12420	6700	9560	9589.52	29.16	0	-5525	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4743	3.34	0.28	12	0.16	2866.00	34717.00	14440	20230802	-33.80	8010	20230726	19.35	13250	-27.85	20240226	9320	2.58	20240704	14440	-33.80	20230802	8010	19.35	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
134	20240709	121313	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9550	-10	5	-0.10	693123180	72256	71.65	9570	9680	9500	12420	6700	9560	9592.60	29.16	0	-3023	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4738	3.33	0.28	12	0.15	2866.00	34717.00	14440	20230802	-33.86	8010	20230726	19.23	13250	-27.92	20240226	9320	2.47	20240704	14440	-33.86	20230802	8010	19.23	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
135	20240709	111315	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9590	30	2	0.31	617363470	64340	63.80	9570	9680	9500	12420	6700	9560	9595.33	29.16	0	-494	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4757	3.35	0.28	12	0.13	2866.00	34717.00	14440	20230802	-33.59	8010	20230726	19.73	13250	-27.62	20240226	9320	2.90	20240704	14440	-33.59	20230802	8010	19.73	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
136	20240709	101309	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9580	20	2	0.21	385746960	40219	39.88	9570	9680	9500	12420	6700	9560	9591.16	29.16	0	1696	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4752	3.34	0.28	12	0.08	2866.00	34717.00	14440	20230802	-33.66	8010	20230726	19.60	13250	-27.70	20240226	9320	2.79	20240704	14440	-33.66	20230802	8010	19.60	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
137	20240709	091306	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9520	-40	5	-0.42	69718430	7316	7.25	9570	9570	9500	12420	6700	9560	9529.58	29.16	0	-1865	9733	9646	9513	9426	9293	9690	9470	2480	2860	5000	6880	10	1	49608017	4723	3.32	0.27	12	0.01	2866.00	34717.00	14440	20230802	-34.07	8010	20230726	18.85	13250	-28.15	20240226	9320	2.15	20240704	14440	-34.07	20230802	8010	18.85	20230726	1.69	N	460860	5000	2480 억		14467189	N	N	265	N	00	N
138	20240708	161258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	100	2	1.06	949360610	100494	92.36	9490	9600	9380	12290	6630	9460	9446.61	29.13	0	4253	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4743	3.34	0.28	12	0.20	2866.00	34717.00	14440	20230802	-33.80	8010	20230726	19.35	13250	-27.85	20240226	9320	2.58	20240704	14440	-33.80	20230802	8010	19.35	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	265	N	00	N
139	20240708	151301	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9560	100	2	1.06	903549310	95698	87.95	9490	9600	9380	12290	6630	9460	9441.67	29.13	0	3816	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4743	3.34	0.28	12	0.19	2866.00	34717.00	14440	20230802	-33.80	8010	20230726	19.35	13250	-27.85	20240226	9320	2.58	20240704	14440	-33.80	20230802	8010	19.35	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
140	20240708	141303	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	-40	5	-0.42	606582770	64458	59.24	9490	9490	9380	12290	6630	9460	9410.51	29.13	0	-1937	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4673	3.29	0.27	12	0.13	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9320	1.07	20240704	14440	-34.76	20230802	8010	17.60	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
141	20240708	131258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-20	5	-0.21	508534540	54043	49.67	9490	9490	9380	12290	6630	9460	9409.81	29.13	0	-5352	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4683	3.29	0.27	12	0.11	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
142	20240708	121300	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9410	-50	5	-0.53	411990060	43790	40.25	9490	9490	9380	12290	6630	9460	9408.31	29.13	0	-6432	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4668	3.28	0.27	12	0.09	2866.00	34717.00	14440	20230802	-34.83	8010	20230726	17.48	13250	-28.98	20240226	9320	0.97	20240704	14440	-34.83	20230802	8010	17.48	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
143	20240708	111258	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9410	-50	5	-0.53	329425000	35017	32.18	9490	9490	9380	12290	6630	9460	9407.57	29.13	0	-7438	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4668	3.28	0.27	12	0.07	2866.00	34717.00	14440	20230802	-34.83	8010	20230726	17.48	13250	-28.98	20240226	9320	0.97	20240704	14440	-34.83	20230802	8010	17.48	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
144	20240708	101257	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9400	-60	5	-0.63	190102020	20192	18.56	9490	9490	9380	12290	6630	9460	9414.72	29.13	0	-6162	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4663	3.28	0.27	12	0.04	2866.00	34717.00	14440	20230802	-34.90	8010	20230726	17.35	13250	-29.06	20240226	9320	0.86	20240704	14440	-34.90	20230802	8010	17.35	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
145	20240708	091256	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9380	-80	5	-0.85	77440560	8217	7.55	9490	9490	9380	12290	6630	9460	9424.43	29.13	0	-3856	9580	9520	9460	9400	9340	9490	9370	2480	2830	5000	6810	10	1	49608017	4653	3.27	0.27	12	0.02	2866.00	34717.00	14440	20230802	-35.04	8010	20230726	17.10	13250	-29.21	20240226	9320	0.64	20240704	14440	-35.04	20230802	8010	17.10	20230726	1.69	N	460860	5000	2480 억		14449688	N	N	152	N	00	N
146	20240705	161250	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9460	10	2	0.11	1025347510	108438	85.98	9490	9520	9400	12280	6620	9450	9455.61	29.10	0	4082	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4693	3.30	0.27	12	0.22	2866.00	34717.00	14440	20230802	-34.49	8010	20230726	18.10	13250	-28.60	20240226	9320	1.50	20240704	14440	-34.49	20230802	8010	18.10	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	152	N	00	N
147	20240705	151255	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-10	5	-0.11	943392780	99768	79.10	9490	9520	9400	12280	6620	9450	9455.87	29.10	0	1332	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4683	3.29	0.27	12	0.20	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
148	20240705	141257	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-10	5	-0.11	815498220	86231	68.37	9490	9520	9400	12280	6620	9450	9457.14	29.10	0	4749	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4683	3.29	0.27	12	0.17	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
149	20240705	131254	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-10	5	-0.11	728824000	77062	61.10	9490	9520	9400	12280	6620	9450	9457.63	29.10	0	10133	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4683	3.29	0.27	12	0.16	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
150	20240705	121255	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9460	10	2	0.11	642965990	67984	53.90	9490	9520	9400	12280	6620	9450	9457.61	29.10	0	10693	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4693	3.30	0.27	12	0.14	2866.00	34717.00	14440	20230802	-34.49	8010	20230726	18.10	13250	-28.60	20240226	9320	1.50	20240704	14440	-34.49	20230802	8010	18.10	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
151	20240705	111251	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9440	-10	5	-0.11	484285060	51220	40.61	9490	9520	9400	12280	6620	9450	9455.00	29.10	0	1858	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4683	3.29	0.27	12	0.10	2866.00	34717.00	14440	20230802	-34.63	8010	20230726	17.85	13250	-28.75	20240226	9320	1.29	20240704	14440	-34.63	20230802	8010	17.85	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
152	20240705	101251	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9480	30	2	0.32	229372640	24178	19.17	9490	9520	9450	12280	6620	9450	9486.83	29.10	0	3271	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4703	3.31	0.27	12	0.05	2866.00	34717.00	14440	20230802	-34.35	8010	20230726	18.35	13250	-28.45	20240226	9320	1.72	20240704	14440	-34.35	20230802	8010	18.35	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
153	20240705	091254	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9460	10	2	0.11	119434330	12585	9.98	9490	9520	9450	12280	6620	9450	9490.21	29.10	0	4418	9590	9520	9420	9350	9250	9555	9385	2480	2830	5000	6800	10	1	49608017	4693	3.30	0.27	12	0.03	2866.00	34717.00	14440	20230802	-34.49	8010	20230726	18.10	13250	-28.60	20240226	9320	1.50	20240704	14440	-34.49	20230802	8010	18.10	20230726	1.68	N	460860	5000	2480 억		14434137	N	N	978	N	00	N
154	20240704	161246	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9450	30	2	0.32	1186275000	126003	93.83	9420	9490	9320	12240	6600	9420	9414.65	29.07	0	2524	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4688	3.30	0.27	12	0.25	2866.00	34717.00	14440	20230802	-34.56	8010	20230726	17.98	13250	-28.68	20240226	9320	1.39	20240704	14440	-34.56	20230802	8010	17.98	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	978	N	00	N
155	20240704	151251	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9450	30	2	0.32	1134464710	120517	89.75	9420	9490	9320	12240	6600	9420	9413.32	29.07	0	1775	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4688	3.30	0.27	12	0.24	2866.00	34717.00	14440	20230802	-34.56	8010	20230726	17.98	13250	-28.68	20240226	9320	1.39	20240704	14440	-34.56	20230802	8010	17.98	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
156	20240704	141250	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9430	10	2	0.11	876808800	93183	69.39	9420	9490	9320	12240	6600	9420	9409.54	29.07	0	-13977	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4678	3.29	0.27	12	0.19	2866.00	34717.00	14440	20230802	-34.70	8010	20230726	17.73	13250	-28.83	20240226	9320	1.18	20240704	14440	-34.70	20230802	8010	17.73	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
157	20240704	131249	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	0	3	0.00	732309480	77829	57.96	9420	9490	9320	12240	6600	9420	9409.21	29.07	0	-20618	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4673	3.29	0.27	12	0.16	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9320	1.07	20240704	14440	-34.76	20230802	8010	17.60	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
158	20240704	121249	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9410	-10	5	-0.11	631377880	67095	49.96	9420	9490	9320	12240	6600	9420	9410.21	29.07	0	-22623	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4668	3.28	0.27	12	0.14	2866.00	34717.00	14440	20230802	-34.83	8010	20230726	17.48	13250	-28.98	20240226	9320	0.97	20240704	14440	-34.83	20230802	8010	17.48	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
159	20240704	111247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9400	-20	5	-0.21	531701500	56489	42.07	9420	9490	9320	12240	6600	9420	9412.48	29.07	0	-21031	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4663	3.28	0.27	12	0.11	2866.00	34717.00	14440	20230802	-34.90	8010	20230726	17.35	13250	-29.06	20240226	9320	0.86	20240704	14440	-34.90	20230802	8010	17.35	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
160	20240704	101248	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9430	10	2	0.11	362837860	38515	28.68	9420	9490	9320	12240	6600	9420	9420.69	29.07	0	-10178	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4678	3.29	0.27	12	0.08	2866.00	34717.00	14440	20230802	-34.70	8010	20230726	17.73	13250	-28.83	20240226	9320	1.18	20240704	14440	-34.70	20230802	8010	17.73	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
161	20240704	091250	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9430	10	2	0.11	122042520	13020	9.70	9420	9490	9320	12240	6600	9420	9373.47	29.07	0	-432	9626	9522	9426	9322	9226	9475	9275	2480	2820	5000	6780	10	1	49608017	4678	3.29	0.27	12	0.03	2866.00	34717.00	14440	20230802	-34.70	8010	20230726	17.73	13250	-28.83	20240226	9320	1.18	20240704	14440	-34.70	20230802	8010	17.73	20230726	1.67	N	460860	5000	2480 억		14419791	N	N	88	N	00	N
162	20240703	161243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	-60	5	-0.63	1258531770	133687	103.50	9490	9530	9330	12320	6640	9480	9414.01	29.04	0	1862	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4673	3.29	0.27	12	0.27	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9330	0.96	20240703	14440	-34.76	20230802	8010	17.60	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	88	N	00	N
163	20240703	151247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9370	-110	5	-1.16	1165485190	123762	95.82	9490	9530	9330	12320	6640	9480	9417.15	29.04	0	159	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4648	3.27	0.27	12	0.25	2866.00	34717.00	14440	20230802	-35.11	8010	20230726	16.98	13250	-29.28	20240226	9330	0.43	20240703	14440	-35.11	20230802	8010	16.98	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
164	20240703	141247	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	-60	5	-0.63	744297890	78828	61.03	9490	9530	9400	12320	6640	9480	9442.05	29.04	0	-12425	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4673	3.29	0.27	12	0.16	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9400	0.21	20240703	14440	-34.76	20230802	8010	17.60	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
165	20240703	131246	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9420	-60	5	-0.63	691290680	73205	56.68	9490	9530	9400	12320	6640	9480	9443.22	29.04	0	-14930	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4673	3.29	0.27	12	0.15	2866.00	34717.00	14440	20230802	-34.76	8010	20230726	17.60	13250	-28.91	20240226	9400	0.21	20240703	14440	-34.76	20230802	8010	17.60	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
166	20240703	121246	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9410	-70	5	-0.74	627366330	66413	51.42	9490	9530	9400	12320	6640	9480	9446.44	29.04	0	-12780	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4668	3.28	0.27	12	0.13	2866.00	34717.00	14440	20230802	-34.83	8010	20230726	17.48	13250	-28.98	20240226	9400	0.11	20240703	14440	-34.83	20230802	8010	17.48	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
167	20240703	111248	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9430	-50	5	-0.53	499531750	52830	40.90	9490	9530	9400	12320	6640	9480	9455.46	29.04	0	-14711	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4678	3.29	0.27	12	0.11	2866.00	34717.00	14440	20230802	-34.70	8010	20230726	17.73	13250	-28.83	20240226	9400	0.32	20240703	14440	-34.70	20230802	8010	17.73	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
168	20240703	101248	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9470	-10	5	-0.11	242391550	25546	19.78	9490	9530	9460	12320	6640	9480	9488.43	29.04	0	-5791	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4698	3.30	0.27	12	0.05	2866.00	34717.00	14440	20230802	-34.42	8010	20230726	18.23	13250	-28.53	20240226	9460	0.11	20240703	14440	-34.42	20230802	8010	18.23	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
169	20240703	091244	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9480	0	3	0.00	46513590	4899	3.79	9490	9530	9470	12320	6640	9480	9494.51	29.04	0	-2674	9773	9626	9553	9406	9333	9590	9370	2480	2840	5000	6820	10	1	49608017	4703	3.31	0.27	12	0.01	2866.00	34717.00	14440	20230802	-34.35	8010	20230726	18.35	13250	-28.45	20240226	9470	0.11	20240703	14440	-34.35	20230802	8010	18.35	20230726	1.67	N	460860	5000	2480 억		14407652	N	N	0	N	00	N
170	20240702	161240	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9480	-220	5	-2.27	1223910260	128376	84.06	9700	9700	9480	12610	6790	9700	9533.80	29.08	0	-35114	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4703	3.31	0.27	12	0.26	2866.00	34717.00	14440	20230802	-34.35	8010	20230726	18.35	13250	-28.45	20240226	9480	0.00	20240702	14440	-34.35	20230802	8010	18.35	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
171	20240702	151243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9500	-200	5	-2.06	1145097720	120067	78.62	9700	9700	9480	12610	6790	9700	9537.16	29.08	0	-33481	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4713	3.31	0.27	12	0.24	2866.00	34717.00	14440	20230802	-34.21	8010	20230726	18.60	13250	-28.30	20240226	9480	0.21	20240702	14440	-34.21	20230802	8010	18.60	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
172	20240702	141243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9490	-210	5	-2.16	1053418660	110411	72.30	9700	9700	9480	12610	6790	9700	9540.89	29.08	0	-29771	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4708	3.31	0.27	12	0.22	2866.00	34717.00	14440	20230802	-34.28	8010	20230726	18.48	13250	-28.38	20240226	9480	0.11	20240702	14440	-34.28	20230802	8010	18.48	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
173	20240702	131243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9490	-210	5	-2.16	939510430	98412	64.44	9700	9700	9480	12610	6790	9700	9546.71	29.08	0	-26585	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4708	3.31	0.27	12	0.20	2866.00	34717.00	14440	20230802	-34.28	8010	20230726	18.48	13250	-28.38	20240226	9480	0.11	20240702	14440	-34.28	20230802	8010	18.48	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
174	20240702	121243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9520	-180	5	-1.86	688386460	71981	47.13	9700	9700	9500	12610	6790	9700	9563.45	29.08	0	-21408	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4723	3.32	0.27	12	0.15	2866.00	34717.00	14440	20230802	-34.07	8010	20230726	18.85	13250	-28.15	20240226	9500	0.21	20240702	14440	-34.07	20230802	8010	18.85	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
175	20240702	111243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9530	-170	5	-1.75	542399380	56647	37.09	9700	9700	9500	12610	6790	9700	9575.08	29.08	0	-14725	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4728	3.33	0.27	12	0.11	2866.00	34717.00	14440	20230802	-34.00	8010	20230726	18.98	13250	-28.08	20240226	9500	0.32	20240702	14440	-34.00	20230802	8010	18.98	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
176	20240702	101242	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9540	-160	5	-1.65	398532890	41583	27.23	9700	9700	9500	12610	6790	9700	9584.03	29.08	0	-12026	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4733	3.33	0.27	12	0.08	2866.00	34717.00	14440	20230802	-33.93	8010	20230726	19.10	13250	-28.00	20240226	9500	0.42	20240702	14440	-33.93	20230802	8010	19.10	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
177	20240702	091243	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9640	-60	5	-0.62	58235940	6023	3.94	9700	9700	9630	12610	6790	9700	9668.93	29.08	0	-681	9826	9762	9716	9652	9606	9740	9630	2480	2910	5000	6980	10	1	49608017	4782	3.36	0.28	12	0.01	2866.00	34717.00	14440	20230802	-33.24	8010	20230726	20.35	13250	-27.25	20240226	9630	0.10	20240702	14440	-33.24	20230802	8010	20.35	20230726	1.77	N	460860	5000	2480 억		14424239	N	N	42	N	00	N
178	20240701	161237	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-70	5	-0.72	1481263290	152512	109.02	9760	9780	9670	12700	6840	9770	9712.49	29.07	0	4412	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4812	3.38	0.28	12	0.31	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9650	0.52	20240628	14440	-32.83	20230802	8010	21.10	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	42	N	00	N
179	20240701	151241	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9720	-50	5	-0.51	1360340470	140054	100.12	9760	9780	9670	12700	6840	9770	9712.97	29.07	0	1087	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4822	3.39	0.28	12	0.28	2866.00	34717.00	14440	20230802	-32.69	8010	20230726	21.35	13250	-26.64	20240226	9650	0.73	20240628	14440	-32.69	20230802	8010	21.35	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
180	20240701	141239	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9710	-60	5	-0.61	1108263610	114117	81.58	9760	9780	9670	12700	6840	9770	9711.64	29.07	0	-4856	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4817	3.39	0.28	12	0.23	2866.00	34717.00	14440	20230802	-32.76	8010	20230726	21.22	13250	-26.72	20240226	9650	0.62	20240628	14440	-32.76	20230802	8010	21.22	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
181	20240701	131239	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9730	-40	5	-0.41	890020440	91720	65.56	9760	9770	9670	12700	6840	9770	9703.67	29.07	0	-10558	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4827	3.39	0.28	12	0.18	2866.00	34717.00	14440	20230802	-32.62	8010	20230726	21.47	13250	-26.57	20240226	9650	0.83	20240628	14440	-32.62	20230802	8010	21.47	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
182	20240701	121241	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-70	5	-0.72	690750990	71177	50.88	9760	9770	9670	12700	6840	9770	9704.69	29.07	0	-9514	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4812	3.38	0.28	12	0.14	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9650	0.52	20240628	14440	-32.83	20230802	8010	21.10	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
183	20240701	111235	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9700	-70	5	-0.72	548996070	56547	40.42	9760	9770	9670	12700	6840	9770	9708.67	29.07	0	-6675	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4812	3.38	0.28	12	0.11	2866.00	34717.00	14440	20230802	-32.83	8010	20230726	21.10	13250	-26.79	20240226	9650	0.52	20240628	14440	-32.83	20230802	8010	21.10	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
184	20240701	101234	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9690	-80	5	-0.82	410136570	42224	30.18	9760	9770	9670	12700	6840	9770	9713.35	29.07	0	-1618	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4807	3.38	0.28	12	0.09	2866.00	34717.00	14440	20230802	-32.89	8010	20230726	20.97	13250	-26.87	20240226	9650	0.41	20240628	14440	-32.89	20230802	8010	20.97	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N
185	20240701	091232	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	9720	-50	5	-0.51	72011540	7405	5.29	9760	9760	9700	12700	6840	9770	9724.72	29.07	0	81	9983	9876	9763	9656	9543	9930	9710	2480	2930	5000	7030	10	1	49608017	4822	3.39	0.28	12	0.01	2866.00	34717.00	14440	20230802	-32.69	8010	20230726	21.35	13250	-26.64	20240226	9650	0.73	20240628	14440	-32.69	20230802	8010	21.35	20230726	1.74	N	460860	5000	2480 억		14422432	N	N	147	N	00	N