KissMeData/001940/price/prices-20240601.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	20240628	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19670	-130	5	-0.66	258441620	13170	425.66	19800	19940	19440	25700	13860	19800	19623.51	5.63	0	-2412	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3182	3.50	0.28	12	0.08	5627.00	70799.00	29200	20240208	-32.64	16120	20230726	22.02	29200	-32.64	20240208	18840	4.41	20240612	29200	-32.64	20240208	16120	22.02	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
3	20240628	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19560	-240	5	-1.21	237547400	12106	391.27	19800	19940	19440	25700	13860	19800	19622.29	5.63	0	-1766	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3164	3.48	0.28	12	0.07	5627.00	70799.00	29200	20240208	-33.01	16120	20230726	21.34	29200	-33.01	20240208	18840	3.82	20240612	29200	-33.01	20240208	16120	21.34	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
4	20240628	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	-300	5	-1.52	194569870	9899	319.94	19800	19940	19440	25700	13860	19800	19655.51	5.63	0	-1408	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3154	3.47	0.28	12	0.06	5627.00	70799.00	29200	20240208	-33.22	16120	20230726	20.97	29200	-33.22	20240208	18840	3.50	20240612	29200	-33.22	20240208	16120	20.97	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
5	20240628	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19510	-290	5	-1.46	160022940	8129	262.73	19800	19940	19440	25700	13860	19800	19685.44	5.63	0	-725	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3156	3.47	0.28	12	0.05	5627.00	70799.00	29200	20240208	-33.18	16120	20230726	21.03	29200	-33.18	20240208	18840	3.56	20240612	29200	-33.18	20240208	16120	21.03	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
6	20240628	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19740	-60	5	-0.30	59987180	3029	97.90	19800	19940	19740	25700	13860	19800	19804.29	5.63	0	-75	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3193	3.51	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.40	16120	20230726	22.46	29200	-32.40	20240208	18840	4.78	20240612	29200	-32.40	20240208	16120	22.46	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
7	20240628	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19850	50	2	0.25	40003550	2018	65.22	19800	19940	19780	25700	13860	19800	19823.36	5.63	0	90	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3211	3.53	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.02	16120	20230726	23.14	29200	-32.02	20240208	18840	5.36	20240612	29200	-32.02	20240208	16120	23.14	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
8	20240628	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19840	40	2	0.20	7319600	369	11.93	19800	19940	19800	25700	13860	19800	19836.31	5.63	0	-23	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3209	3.53	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.05	16120	20230726	23.08	29200	-32.05	20240208	18840	5.31	20240612	29200	-32.05	20240208	16120	23.08	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
9	20240628	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19800	0	3	0.00	19800	1	0.03	19800	19800	19800	25700	13860	19800	19800.00	5.63	0	-1	20073	19936	19803	19666	19533	20005	19735	185	5900	1000	14250	10	1	16176380	3203	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.19	16120	20230726	22.83	29200	-32.19	20240208	18840	5.10	20240612	29200	-32.19	20240208	16120	22.83	20230726	0.05	N	001940	1000	184 억		911137	N	N	61	N	00	N
10	20240627	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19800	60	2	0.30	61225070	3094	174.80	19670	19940	19670	25650	13820	19740	19788.32	5.63	0	-237	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3203	3.52	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.19	16120	20230726	22.83	29200	-32.19	20240208	18840	5.10	20240612	29200	-32.19	20240208	16120	22.83	20230726	0.05	N	001940	1000	184 억		911115	N	N	61	N	00	N
11	20240627	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19870	130	2	0.66	53312630	2694	152.20	19670	19940	19670	25650	13820	19740	19789.39	5.63	0	-252	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3214	3.53	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.95	16120	20230726	23.26	29200	-31.95	20240208	18840	5.47	20240612	29200	-31.95	20240208	16120	23.26	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
12	20240627	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	70	2	0.35	43156750	2182	123.28	19670	19940	19670	25650	13820	19740	19778.53	5.63	0	-252	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3205	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.16	16120	20230726	22.89	29200	-32.16	20240208	18840	5.15	20240612	29200	-32.16	20240208	16120	22.89	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
13	20240627	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19830	90	2	0.46	25051520	1265	71.47	19670	19940	19670	25650	13820	19740	19803.57	5.63	0	-90	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3208	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.09	16120	20230726	23.01	29200	-32.09	20240208	18840	5.25	20240612	29200	-32.09	20240208	16120	23.01	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
14	20240627	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19850	110	2	0.56	19303050	974	55.03	19670	19940	19670	25650	13820	19740	19818.33	5.63	0	-209	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3211	3.53	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.02	16120	20230726	23.14	29200	-32.02	20240208	18840	5.36	20240612	29200	-32.02	20240208	16120	23.14	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
15	20240627	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	70	2	0.35	7321580	370	20.90	19670	19940	19670	25650	13820	19740	19788.05	5.63	0	-48	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3205	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.16	16120	20230726	22.89	29200	-32.16	20240208	18840	5.15	20240612	29200	-32.16	20240208	16120	22.89	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
16	20240627	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19830	90	2	0.46	2811610	142	8.02	19670	19940	19670	25650	13820	19740	19800.07	5.63	0	-21	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3208	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.09	16120	20230726	23.01	29200	-32.09	20240208	18840	5.25	20240612	29200	-32.09	20240208	16120	23.01	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
17	20240627	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19940	200	2	1.01	256520	13	0.73	19670	19940	19670	25650	13820	19740	19732.31	5.63	0	3	20093	19916	19823	19646	19553	19870	19600	185	5910	1000	14210	10	1	16176380	3226	3.54	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.71	16120	20230726	23.70	29200	-31.71	20240208	18840	5.84	20240612	29200	-31.71	20240208	16120	23.70	20230726	0.05	N	001940	1000	184 억		911115	N	N	76	N	00	N
18	20240626	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19740	-40	5	-0.20	35017110	1770	44.08	20000	20000	19730	25700	13850	19780	19783.68	5.64	0	-255	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3193	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.40	16120	20230726	22.46	29200	-32.40	20240208	18840	4.78	20240612	29200	-32.40	20240208	16120	22.46	20230726	0.05	N	001940	1000	184 억		911585	N	N	76	N	00	N
19	20240626	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	0	3	0.00	30733030	1553	38.68	20000	20000	19730	25700	13850	19780	19789.46	5.64	0	-220	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3200	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18840	4.99	20240612	29200	-32.26	20240208	16120	22.70	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
20	20240626	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19790	10	2	0.05	26856140	1357	33.80	20000	20000	19730	25700	13850	19780	19790.82	5.64	0	-205	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3201	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.23	16120	20230726	22.77	29200	-32.23	20240208	18840	5.04	20240612	29200	-32.23	20240208	16120	22.77	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
21	20240626	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	0	3	0.00	19240540	972	24.21	20000	20000	19730	25700	13850	19780	19794.79	5.64	0	-291	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3200	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18840	4.99	20240612	29200	-32.26	20240208	16120	22.70	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
22	20240626	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	0	3	0.00	16986600	858	21.37	20000	20000	19730	25700	13850	19780	19797.90	5.64	0	-330	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3200	3.52	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18840	4.99	20240612	29200	-32.26	20240208	16120	22.70	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
23	20240626	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19760	-20	5	-0.10	16215650	819	20.40	20000	20000	19730	25700	13850	19780	19799.33	5.64	0	-294	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3196	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.33	16120	20230726	22.58	29200	-32.33	20240208	18840	4.88	20240612	29200	-32.33	20240208	16120	22.58	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
24	20240626	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19870	90	2	0.46	3960450	199	4.96	20000	20000	19730	25700	13850	19780	19901.76	5.64	0	-77	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3214	3.53	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.95	16120	20230726	23.26	29200	-31.95	20240208	18840	5.47	20240612	29200	-31.95	20240208	16120	23.26	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
25	20240626	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	210	2	1.06	1499980	75	1.87	20000	20000	19990	25700	13850	19780	19999.73	5.64	0	0	20133	19956	19783	19606	19433	20045	19695	185	5920	1000	14240	10	1	16176380	3234	3.55	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.54	16120	20230726	24.01	29200	-31.54	20240208	18840	6.10	20240612	29200	-31.54	20240208	16120	24.01	20230726	0.05	N	001940	1000	184 억		911585	N	N	4	N	00	N
26	20240625	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	30	2	0.15	79227620	4015	34.70	19610	19960	19610	25650	13830	19750	19732.91	5.64	0	-247	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3200	3.52	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18840	4.99	20240612	29200	-32.26	20240208	16120	22.70	20230726	0.05	N	001940	1000	184 억		911851	N	N	4	N	00	N
27	20240625	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19770	20	2	0.10	77863360	3946	34.11	19610	19960	19610	25650	13830	19750	19732.23	5.64	0	-202	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3198	3.51	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.29	16120	20230726	22.64	29200	-32.29	20240208	18840	4.94	20240612	29200	-32.29	20240208	16120	22.64	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
28	20240625	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19770	20	2	0.10	29139160	1477	12.77	19610	19960	19610	25650	13830	19750	19728.61	5.64	0	-308	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3198	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.29	16120	20230726	22.64	29200	-32.29	20240208	18840	4.94	20240612	29200	-32.29	20240208	16120	22.64	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
29	20240625	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	0	3	0.00	27103750	1374	11.88	19610	19960	19610	25650	13830	19750	19726.16	5.64	0	-352	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3195	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.36	16120	20230726	22.52	29200	-32.36	20240208	18840	4.83	20240612	29200	-32.36	20240208	16120	22.52	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
30	20240625	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19790	40	2	0.20	14829090	753	6.51	19610	19960	19610	25650	13830	19750	19693.35	5.64	0	128	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3201	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.23	16120	20230726	22.77	29200	-32.23	20240208	18840	5.04	20240612	29200	-32.23	20240208	16120	22.77	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
31	20240625	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	30	2	0.15	13701010	696	6.02	19610	19960	19610	25650	13830	19750	19685.36	5.64	0	87	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3200	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18840	4.99	20240612	29200	-32.26	20240208	16120	22.70	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
32	20240625	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19760	10	2	0.05	11247960	572	4.94	19610	19960	19610	25650	13830	19750	19664.27	5.64	0	90	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3196	3.51	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.33	16120	20230726	22.58	29200	-32.33	20240208	18840	4.88	20240612	29200	-32.33	20240208	16120	22.58	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
33	20240625	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19610	-140	5	-0.71	7334140	374	3.23	19610	19610	19610	25650	13830	19750	19610.00	5.64	0	62	20503	20126	19823	19446	19143	19975	19295	185	5900	1000	14220	10	1	16176380	3172	3.48	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.84	16120	20230726	21.65	29200	-32.84	20240208	18840	4.09	20240612	29200	-32.84	20240208	16120	21.65	20230726	0.05	N	001940	1000	184 억		911851	N	N	19	N	00	N
34	20240624	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	-300	5	-1.50	228901080	11570	309.03	20200	20200	19520	26050	14050	20050	19784.03	5.67	0	-4300	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3195	3.51	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.36	16120	20230726	22.52	29200	-32.36	20240208	18840	4.83	20240612	29200	-32.36	20240208	16120	22.52	20230726	0.05	N	001940	1000	184 억		916450	N	N	19	N	00	N
35	20240624	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	-320	5	-1.60	220754930	11157	298.00	20200	20200	19520	26050	14050	20050	19786.23	5.67	0	-3979	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3192	3.51	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.43	16120	20230726	22.39	29200	-32.43	20240208	18840	4.72	20240612	29200	-32.43	20240208	16120	22.39	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
36	20240624	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19710	-340	5	-1.70	214778420	10854	289.90	20200	20200	19520	26050	14050	20050	19787.95	5.67	0	-3862	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3188	3.50	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.50	16120	20230726	22.27	29200	-32.50	20240208	18840	4.62	20240612	29200	-32.50	20240208	16120	22.27	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
37	20240624	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19790	-260	5	-1.30	160363360	8097	216.27	20200	20200	19520	26050	14050	20050	19805.28	5.67	0	-2996	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3201	3.52	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.23	16120	20230726	22.77	29200	-32.23	20240208	18840	5.04	20240612	29200	-32.23	20240208	16120	22.77	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
38	20240624	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	-240	5	-1.20	160205040	8089	216.05	20200	20200	19520	26050	14050	20050	19805.30	5.67	0	-2995	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3205	3.52	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.16	16120	20230726	22.89	29200	-32.16	20240208	18840	5.15	20240612	29200	-32.16	20240208	16120	22.89	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
39	20240624	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	-240	5	-1.20	110107930	5555	148.37	20200	20200	19520	26050	14050	20050	19821.41	5.67	0	-1847	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	10	1	16176380	3205	3.52	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.16	16120	20230726	22.89	29200	-32.16	20240208	18840	5.15	20240612	29200	-32.16	20240208	16120	22.89	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
40	20240624	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	9652370	481	12.85	20200	20200	19940	26050	14050	20050	20067.30	5.67	0	9	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
41	20240624	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	150	2	0.75	525150	26	0.69	20200	20200	20150	26050	14050	20050	20198.08	5.67	0	-2	20356	20202	20096	19942	19836	20280	20020	185	6000	1000	14430	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	18840	7.22	20240612	29200	-30.82	20240208	16120	25.31	20230726	0.05	N	001940	1000	184 억		916450	N	N	21	N	00	N
42	20240621	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	75012460	3744	71.34	20000	20250	19990	26050	14050	20050	20035.38	5.66	0	-123	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916341	N	N	21	N	00	N
43	20240621	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	69759570	3482	66.35	20000	20250	19990	26050	14050	20050	20034.34	5.66	0	6	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3251	3.57	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
44	20240621	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	61851120	3087	58.82	20000	20250	19990	26050	14050	20050	20036.00	5.66	0	7	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3251	3.57	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
45	20240621	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-50	5	-0.25	54332920	2712	51.68	20000	20250	19990	26050	14050	20050	20034.26	5.66	0	0	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3235	3.55	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.51	16120	20230726	24.07	29200	-31.51	20240208	18840	6.16	20240612	29200	-31.51	20240208	16120	24.07	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
46	20240621	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	-60	5	-0.30	50691700	2530	48.21	20000	20250	19990	26050	14050	20050	20036.25	5.66	0	10	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	10	1	16176380	3234	3.55	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.54	16120	20230726	24.01	29200	-31.54	20240208	18840	6.10	20240612	29200	-31.54	20240208	16120	24.01	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
47	20240621	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	40135650	2002	38.15	20000	20250	20000	26050	14050	20050	20047.78	5.66	0	48	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.01	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
48	20240621	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	18341800	913	17.40	20000	20250	20000	26050	14050	20050	20089.59	5.66	0	-38	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.01	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
49	20240621	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	200	2	1.00	160750	8	0.15	20000	20250	20000	26050	14050	20050	20093.75	5.66	0	3	20350	20200	20100	19950	19850	20150	19900	185	6000	1000	14430	50	1	16176380	3276	3.60	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	18840	7.48	20240612	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		916341	N	N	409	N	00	N
50	20240620	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	50	2	0.25	105212150	5248	83.16	20100	20250	20000	26000	14000	20000	20048.05	5.66	0	436	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3243	3.56	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916322	N	N	409	N	00	N
51	20240620	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	96909400	4834	76.60	20100	20250	20000	26000	14000	20000	20047.46	5.66	0	454	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
52	20240620	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	150	2	0.75	52215200	2603	41.25	20100	20150	20000	26000	14000	20000	20059.62	5.66	0	442	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3260	3.58	0.28	12	0.02	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	18840	6.95	20240612	29200	-30.99	20240208	16120	25.00	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
53	20240620	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	150	2	0.75	46221800	2305	36.52	20100	20150	20000	26000	14000	20000	20052.84	5.66	0	387	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3260	3.58	0.28	12	0.01	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	18840	6.95	20240612	29200	-30.99	20240208	16120	25.00	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
54	20240620	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	50	2	0.25	14322050	713	11.30	20100	20100	20000	26000	14000	20000	20087.03	5.66	0	326	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3243	3.56	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
55	20240620	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	9781100	487	7.72	20100	20100	20050	26000	14000	20000	20084.39	5.66	0	230	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
56	20240620	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	1266200	63	1.00	20100	20100	20050	26000	14000	20000	20098.41	5.66	0	0	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
57	20240620	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	100450	5	0.08	20100	20100	20050	26000	14000	20000	20090.00	5.66	0	1	20666	20332	20166	19832	19666	20250	19750	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		916322	N	N	62	N	00	N
58	20240619	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-200	5	-0.99	127485750	6311	50.91	20500	20500	20000	26250	14150	20200	20200.88	5.67	0	-1594	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3235	3.55	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.51	16120	20230726	24.07	29200	-31.51	20240208	18840	6.16	20240612	29200	-31.51	20240208	16120	24.07	20230726	0.05	N	001940	1000	184 억		917689	N	N	62	N	00	N
59	20240619	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-150	5	-0.74	115317650	5704	46.01	20500	20500	20050	26250	14150	20200	20216.98	5.67	0	-1369	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3243	3.56	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
60	20240619	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-50	5	-0.25	97193000	4803	38.75	20500	20500	20150	26250	14150	20200	20235.89	5.67	0	-922	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3260	3.58	0.28	12	0.03	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	18840	6.95	20240612	29200	-30.99	20240208	16120	25.00	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
61	20240619	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	50	2	0.25	79914400	3947	31.84	20500	20500	20150	26250	14150	20200	20246.87	5.67	0	-914	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3276	3.60	0.29	12	0.02	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	18840	7.48	20240612	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
62	20240619	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	50	2	0.25	73417700	3626	29.25	20500	20500	20150	26250	14150	20200	20247.57	5.67	0	-820	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3276	3.60	0.29	12	0.02	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	18840	7.48	20240612	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
63	20240619	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	100	2	0.50	65420700	3231	26.06	20500	20500	20150	26250	14150	20200	20247.82	5.67	0	-708	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3284	3.61	0.29	12	0.02	5627.00	70799.00	29200	20240208	-30.48	16120	20230726	25.93	29200	-30.48	20240208	18840	7.75	20240612	29200	-30.48	20240208	16120	25.93	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
64	20240619	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	50	2	0.25	46458500	2295	18.51	20500	20500	20150	26250	14150	20200	20243.36	5.67	0	-429	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3276	3.60	0.29	12	0.01	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	18840	7.48	20240612	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
65	20240619	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	250	2	1.24	1259650	62	0.50	20500	20500	20300	26250	14150	20200	20316.94	5.67	0	-48	21100	20650	20350	19900	19600	20875	20125	185	6050	1000	14540	50	1	16176380	3308	3.63	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	18840	8.55	20240612	29200	-29.97	20240208	16120	26.86	20230726	0.05	N	001940	1000	184 억		917689	N	N	110	N	00	N
66	20240618	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	253682050	12396	58.20	20050	20800	20050	26100	14100	20100	20464.83	5.65	0	3326	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.08	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	18840	7.22	20240612	29200	-30.82	20240208	16120	25.31	20230726	0.05	N	001940	1000	184 억		914121	N	N	110	N	00	N
67	20240618	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	150	2	0.75	235345050	11492	53.96	20050	20800	20050	26100	14100	20100	20479.03	5.65	0	3160	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3276	3.60	0.29	12	0.07	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	18840	7.48	20240612	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
68	20240618	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	450	2	2.24	197893800	9655	45.33	20050	20800	20050	26100	14100	20100	20496.51	5.65	0	3822	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3324	3.65	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.62	16120	20230726	27.48	29200	-29.62	20240208	18840	9.08	20240612	29200	-29.62	20240208	16120	27.48	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
69	20240618	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	450	2	2.24	193130800	9423	44.24	20050	20800	20050	26100	14100	20100	20495.68	5.65	0	3860	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3324	3.65	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.62	16120	20230726	27.48	29200	-29.62	20240208	18840	9.08	20240612	29200	-29.62	20240208	16120	27.48	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
70	20240618	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	400	2	1.99	190434200	9292	43.63	20050	20800	20050	26100	14100	20100	20494.43	5.65	0	3886	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3316	3.64	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.79	16120	20230726	27.17	29200	-29.79	20240208	18840	8.81	20240612	29200	-29.79	20240208	16120	27.17	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
71	20240618	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	600	2	2.99	162507050	7940	37.28	20050	20750	20050	26100	14100	20100	20466.88	5.65	0	3986	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3349	3.68	0.29	12	0.05	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	18840	9.87	20240612	29200	-29.11	20240208	16120	28.41	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
72	20240618	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	600	2	2.99	142200850	6957	32.67	20050	20750	20050	26100	14100	20100	20439.97	5.65	0	4110	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3349	3.68	0.29	12	0.04	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	18840	9.87	20240612	29200	-29.11	20240208	16120	28.41	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
73	20240618	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	2386750	119	0.56	20050	20100	20050	26100	14100	20100	20056.72	5.65	0	-12	20300	20200	20050	19950	19800	20250	20000	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		914121	N	N	15	N	00	N
74	20240617	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	200	2	1.01	424571850	21223	92.09	19900	20150	19900	25850	13930	19900	20005.27	5.61	0	4356	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3251	3.57	0.28	12	0.13	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		908302	N	N	15	N	00	N
75	20240617	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	150	2	0.75	273832050	13692	59.41	19900	20150	19900	25850	13930	19900	19999.42	5.61	0	3321	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3243	3.56	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
76	20240617	140124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	200	2	1.01	271224500	13562	58.85	19900	20150	19900	25850	13930	19900	19998.86	5.61	0	3325	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3251	3.57	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
77	20240617	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	200	2	1.01	219751550	10992	47.70	19900	20150	19900	25850	13930	19900	19991.95	5.61	0	2360	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3251	3.57	0.28	12	0.07	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
78	20240617	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	100	2	0.50	130608170	6538	28.37	19900	20150	19900	25850	13930	19900	19976.78	5.61	0	1784	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3235	3.55	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.51	16120	20230726	24.07	29200	-31.51	20240208	18840	6.16	20240612	29200	-31.51	20240208	16120	24.07	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
79	20240617	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	150	2	0.75	118364430	5926	25.71	19900	20150	19900	25850	13930	19900	19973.75	5.61	0	1597	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3243	3.56	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
80	20240617	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	200	2	1.01	77388900	3879	16.83	19900	20100	19900	25850	13930	19900	19950.73	5.61	0	1090	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	50	1	16176380	3251	3.57	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
81	20240617	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	0	3	0.00	616900	31	0.13	19900	19900	19900	25850	13930	19900	19900.00	5.61	0	-7	20226	20062	19836	19672	19446	20145	19755	185	5950	1000	14320	10	1	16176380	3219	3.54	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.85	16120	20230726	23.45	29200	-31.85	20240208	18840	5.63	20240612	29200	-31.85	20240208	16120	23.45	20230726	0.06	N	001940	1000	184 억		908302	N	N	9	N	00	N
82	20240614	160120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	30	2	0.15	457447670	23045	158.40	19710	20000	19610	25800	13910	19870	19850.19	5.60	0	-1234	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3219	3.54	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.85	16120	20230726	23.45	29200	-31.85	20240208	18840	5.63	20240612	29200	-31.85	20240208	16120	23.45	20230726	0.06	N	001940	1000	184 억		906346	N	N	9	N	00	N
83	20240614	150120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19940	70	2	0.35	445843910	22462	154.39	19710	20000	19610	25800	13910	19870	19848.81	5.60	0	-882	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3226	3.54	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.71	16120	20230726	23.70	29200	-31.71	20240208	18840	5.84	20240612	29200	-31.71	20240208	16120	23.70	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
84	20240614	140120	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19880	10	2	0.05	404625940	20391	140.15	19710	20000	19610	25800	13910	19870	19843.36	5.60	0	275	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3216	3.53	0.28	12	0.13	5627.00	70799.00	29200	20240208	-31.92	16120	20230726	23.33	29200	-31.92	20240208	18840	5.52	20240612	29200	-31.92	20240208	16120	23.33	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
85	20240614	130121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19880	10	2	0.05	233795880	11809	81.17	19710	20000	19610	25800	13910	19870	19798.11	5.60	0	-1019	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3216	3.53	0.28	12	0.07	5627.00	70799.00	29200	20240208	-31.92	16120	20230726	23.33	29200	-31.92	20240208	18840	5.52	20240612	29200	-31.92	20240208	16120	23.33	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
86	20240614	120121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19810	-60	5	-0.30	186420350	9419	64.74	19710	20000	19610	25800	13910	19870	19791.95	5.60	0	-831	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3205	3.52	0.28	12	0.06	5627.00	70799.00	29200	20240208	-32.16	16120	20230726	22.89	29200	-32.16	20240208	18840	5.15	20240612	29200	-32.16	20240208	16120	22.89	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
87	20240614	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19870	0	3	0.00	92047470	4663	32.05	19710	20000	19610	25800	13910	19870	19739.97	5.60	0	-349	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3214	3.53	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.95	16120	20230726	23.26	29200	-31.95	20240208	18840	5.47	20240612	29200	-31.95	20240208	16120	23.26	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
88	20240614	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	-120	5	-0.60	47001520	2381	16.37	19710	20000	19610	25800	13910	19870	19740.24	5.60	0	-643	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3195	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.36	16120	20230726	22.52	29200	-32.36	20240208	18840	4.83	20240612	29200	-32.36	20240208	16120	22.52	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
89	20240614	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19720	-150	5	-0.75	730930	37	0.25	19710	20000	19710	25800	13910	19870	19754.86	5.60	0	-4	20276	20072	19946	19742	19616	20010	19680	185	5930	1000	14300	10	1	16176380	3190	3.50	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.47	16120	20230726	22.33	29200	-32.47	20240208	18840	4.67	20240612	29200	-32.47	20240208	16120	22.33	20230726	0.06	N	001940	1000	184 억		906346	N	N	10	N	00	N
90	20240613	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19870	-130	5	-0.65	289753900	14547	119.41	19910	20150	19820	26000	14000	20000	19918.46	5.61	0	-2395	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3214	3.53	0.28	12	0.09	5627.00	70799.00	29200	20240208	-31.95	16120	20230726	23.26	29200	-31.95	20240208	18840	5.47	20240612	29200	-31.95	20240208	16120	23.26	20230726	0.06	N	001940	1000	184 억		907569	N	N	8	N	00	N
91	20240613	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19910	-90	5	-0.45	250763920	12585	103.31	19910	20150	19820	26000	14000	20000	19925.62	5.61	0	-1669	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3221	3.54	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.82	16120	20230726	23.51	29200	-31.82	20240208	18840	5.68	20240612	29200	-31.82	20240208	16120	23.51	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
92	20240613	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19940	-60	5	-0.30	199415680	10004	82.12	19910	20150	19820	26000	14000	20000	19933.59	5.61	0	-370	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3226	3.54	0.28	12	0.06	5627.00	70799.00	29200	20240208	-31.71	16120	20230726	23.70	29200	-31.71	20240208	18840	5.84	20240612	29200	-31.71	20240208	16120	23.70	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
93	20240613	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	-100	5	-0.50	167620240	8406	69.00	19910	20150	19820	26000	14000	20000	19940.55	5.61	0	17	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3219	3.54	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.85	16120	20230726	23.45	29200	-31.85	20240208	18840	5.63	20240612	29200	-31.85	20240208	16120	23.45	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
94	20240613	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	-100	5	-0.50	110971650	5555	45.60	19910	20150	19870	26000	14000	20000	19976.89	5.61	0	1064	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3219	3.54	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.85	16120	20230726	23.45	29200	-31.85	20240208	18840	5.63	20240612	29200	-31.85	20240208	16120	23.45	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
95	20240613	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	50	2	0.25	66783690	3338	27.40	19910	20150	19910	26000	14000	20000	20007.10	5.61	0	1398	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	50	1	16176380	3243	3.56	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
96	20240613	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	62371940	3118	25.60	19910	20150	19910	26000	14000	20000	20003.83	5.61	0	1233	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	18840	6.69	20240612	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
97	20240613	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19920	-80	5	-0.40	378570	19	0.16	19910	20000	19910	26000	14000	20000	19924.74	5.61	0	2	20973	20486	19663	19176	18353	20655	19345	185	6000	1000	14400	10	1	16176380	3222	3.54	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.78	16120	20230726	23.57	29200	-31.78	20240208	18840	5.73	20240612	29200	-31.78	20240208	16120	23.57	20230726	0.06	N	001940	1000	184 억		907569	N	N	1	N	00	N
98	20240612	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	0	3	0.00	242612530	12182	99.45	20000	20150	18840	26000	14000	20000	19915.66	5.62	0	-2903	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	50	1	16176380	3235	3.55	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.51	16120	20230726	24.07	29200	-31.51	20240208	18840	6.16	20240612	29200	-31.51	20240208	16120	24.07	20230726	0.06	N	001940	1000	184 억		909823	N	N	1	N	00	N
99	20240612	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	50	2	0.25	205998830	10353	84.52	20000	20100	18840	26000	14000	20000	19897.50	5.62	0	-3141	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	50	1	16176380	3243	3.56	0.28	12	0.06	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
100	20240612	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	50	2	0.25	200736780	10090	82.37	20000	20100	18840	26000	14000	20000	19894.63	5.62	0	-3162	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	50	1	16176380	3243	3.56	0.28	12	0.06	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	18840	6.42	20240612	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
101	20240612	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19900	-100	5	-0.50	172528670	8676	70.83	20000	20100	18840	26000	14000	20000	19885.74	5.62	0	-3129	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	10	1	16176380	3219	3.54	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.85	16120	20230726	23.45	29200	-31.85	20240208	18840	5.63	20240612	29200	-31.85	20240208	16120	23.45	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
102	20240612	120122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19880	-120	5	-0.60	159646160	8029	65.55	20000	20100	18840	26000	14000	20000	19883.69	5.62	0	-2961	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	10	1	16176380	3216	3.53	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.92	16120	20230726	23.33	29200	-31.92	20240208	18840	5.52	20240612	29200	-31.92	20240208	16120	23.33	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
103	20240612	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19890	-110	5	-0.55	133329890	6705	54.74	20000	20100	18840	26000	14000	20000	19885.14	5.62	0	-2046	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	10	1	16176380	3217	3.53	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.88	16120	20230726	23.39	29200	-31.88	20240208	18840	5.57	20240612	29200	-31.88	20240208	16120	23.39	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
104	20240612	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19840	-160	5	-0.80	85712400	4308	35.17	20000	20100	18840	26000	14000	20000	19896.10	5.62	0	-1163	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	10	1	16176380	3209	3.53	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.05	16120	20230726	23.08	29200	-32.05	20240208	18840	5.31	20240612	29200	-32.05	20240208	16120	23.08	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
105	20240612	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	100	2	0.50	5281300	264	2.16	20000	20100	20000	26000	14000	20000	20004.92	5.62	0	-251	20433	20216	20083	19866	19733	20150	19800	185	6000	1000	14400	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		909823	N	N	14	N	00	N
106	20240610	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	207863700	10368	43.42	20150	20250	20000	26050	14050	20050	20048.58	5.60	0	2798	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3260	3.58	0.28	12	0.06	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	19780	1.87	20240607	29200	-30.99	20240208	16120	25.00	20230726	0.06	N	001940	1000	184 억		906178	N	N	11	N	00	N
107	20240610	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	198994050	9928	41.58	20150	20250	20000	26050	14050	20050	20043.72	5.60	0	2607	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3251	3.57	0.28	12	0.06	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
108	20240610	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	184091200	9189	38.48	20150	20200	20000	26050	14050	20050	20033.87	5.60	0	2092	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.06	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	19780	1.37	20240607	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
109	20240610	130123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	169419250	8456	35.41	20150	20200	20000	26050	14050	20050	20035.39	5.60	0	1977	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3243	3.56	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	19780	1.37	20240607	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
110	20240610	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	92411800	4610	19.31	20150	20200	20000	26050	14050	20050	20045.94	5.60	0	772	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3251	3.57	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
111	20240610	110122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-50	5	-0.25	84761600	4230	17.71	20150	20200	20000	26050	14050	20050	20038.20	5.60	0	517	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3235	3.55	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.51	16120	20230726	24.07	29200	-31.51	20240208	19780	1.11	20240607	29200	-31.51	20240208	16120	24.07	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
112	20240610	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	100	2	0.50	3830550	190	0.80	20150	20200	20100	26050	14050	20050	20160.79	5.60	0	3	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3260	3.58	0.28	12	0.00	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	19780	1.87	20240607	29200	-30.99	20240208	16120	25.00	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
113	20240610	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	150	2	0.75	221900	11	0.05	20150	20200	20150	26050	14050	20050	20172.73	5.60	0	-1	20563	20306	20043	19786	19523	20175	19655	185	6000	1000	14430	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19780	2.12	20240607	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		906178	N	N	9	N	00	N
114	20240607	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-50	5	-0.25	477657410	23873	465.36	20300	20300	19780	26100	14100	20100	20008.27	5.58	0	3499	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3243	3.56	0.28	12	0.15	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	19780	1.37	20240607	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		901943	N	N	9	N	00	N
115	20240607	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	50	2	0.25	463096860	23149	451.25	20300	20300	19780	26100	14100	20100	20005.05	5.58	0	2989	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3260	3.58	0.28	12	0.14	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	19780	1.87	20240607	29200	-30.99	20240208	16120	25.00	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
116	20240607	140124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-50	5	-0.25	356544940	17825	347.47	20300	20300	19780	26100	14100	20100	20002.52	5.58	0	3261	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3243	3.56	0.28	12	0.11	5627.00	70799.00	29200	20240208	-31.34	16120	20230726	24.38	29200	-31.34	20240208	19780	1.37	20240607	29200	-31.34	20240208	16120	24.38	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
117	20240607	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	260852940	13047	254.33	20300	20300	19780	26100	14100	20100	19993.33	5.58	0	2205	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
118	20240607	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	256230190	12817	249.84	20300	20300	19780	26100	14100	20100	19991.43	5.58	0	2200	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.08	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
119	20240607	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	235878640	11800	230.02	20300	20300	19780	26100	14100	20100	19989.72	5.58	0	2103	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.07	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19780	1.62	20240607	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
120	20240607	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	137523070	6884	134.19	20300	20300	19780	26100	14100	20100	19977.20	5.58	0	1178	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.04	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19780	2.12	20240607	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
121	20240607	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	200	2	1.00	40600	2	0.04	20300	20300	20300	26100	14100	20100	20300.00	5.58	0	2	20500	20300	20150	19950	19800	20225	19875	185	6000	1000	14470	50	1	16176380	3284	3.61	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.48	16120	20230726	25.93	29200	-30.48	20240208	19990	1.55	20240603	29200	-30.48	20240208	16120	25.93	20230726	0.06	N	001940	1000	184 억		901943	N	N	10	N	00	N
122	20240605	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	102795150	5116	133.51	20350	20350	20000	26100	14100	20100	20092.87	5.57	0	430	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19990	0.55	20240603	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901039	N	N	10	N	00	N
123	20240605	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	88026700	4381	114.33	20350	20350	20000	26100	14100	20100	20092.83	5.57	0	373	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.03	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
124	20240605	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	51202750	2545	66.41	20350	20350	20000	26100	14100	20100	20118.96	5.57	0	383	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.02	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
125	20240605	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	35497500	1767	46.11	20350	20350	20000	26100	14100	20100	20089.13	5.57	0	230	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.01	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19990	0.55	20240603	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
126	20240605	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	12709350	633	16.52	20350	20350	20000	26100	14100	20100	20077.96	5.57	0	125	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
127	20240605	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	11320950	564	14.72	20350	20350	20000	26100	14100	20100	20072.61	5.57	0	126	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
128	20240605	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	4449700	222	5.79	20350	20350	20000	26100	14100	20100	20043.69	5.57	0	113	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
129	20240605	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	0	3	0.00	0	0	0.00	0	0	0	26100	14100	20100	0.00	5.57	0	0	20633	20366	20233	19966	19833	20300	19900	185	6000	1000	14470	50	1	16176380	3251	3.57	0.28	12	0.00	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19990	0.55	20240603	29200	-31.16	20240208	16120	24.69	20230726	0.06	N	001940	1000	184 억		901039	N	N	96	N	00	N
130	20240604	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-200	5	-0.99	76534000	3763	23.69	20400	20500	20100	26350	14250	20300	20338.56	5.57	0	-397	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3251	3.57	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.16	16120	20230726	24.69	29200	-31.16	20240208	19990	0.55	20240603	29200	-31.16	20240208	16120	24.69	20230726	0.05	N	001940	1000	184 억		900945	N	N	96	N	00	N
131	20240604	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	50	2	0.25	58446650	2869	18.06	20400	20500	20300	26350	14250	20300	20371.78	5.57	0	-167	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3292	3.62	0.29	12	0.02	5627.00	70799.00	29200	20240208	-30.31	16120	20230726	26.24	29200	-30.31	20240208	19990	1.80	20240603	29200	-30.31	20240208	16120	26.24	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
132	20240604	140124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	150	2	0.74	45682750	2242	14.11	20400	20500	20300	26350	14250	20300	20375.89	5.57	0	-34	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3308	3.63	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	19990	2.30	20240603	29200	-29.97	20240208	16120	26.86	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
133	20240604	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	200	2	0.99	39228900	1926	12.12	20400	20500	20300	26350	14250	20300	20368.07	5.57	0	-38	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3316	3.64	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.79	16120	20230726	27.17	29200	-29.79	20240208	19990	2.55	20240603	29200	-29.79	20240208	16120	27.17	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
134	20240604	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	150	2	0.74	36676100	1801	11.34	20400	20450	20300	26350	14250	20300	20364.30	5.57	0	-16	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3308	3.63	0.29	12	0.01	5627.00	70799.00	29200	20240208	-29.97	16120	20230726	26.86	29200	-29.97	20240208	19990	2.30	20240603	29200	-29.97	20240208	16120	26.86	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
135	20240604	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	100	2	0.49	16360400	804	5.06	20400	20450	20300	26350	14250	20300	20348.76	5.57	0	12	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3300	3.63	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.14	16120	20230726	26.55	29200	-30.14	20240208	19990	2.05	20240603	29200	-30.14	20240208	16120	26.55	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
136	20240604	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	100	2	0.49	13036600	641	4.03	20400	20450	20300	26350	14250	20300	20337.91	5.57	0	40	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3300	3.63	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.14	16120	20230726	26.55	29200	-30.14	20240208	19990	2.05	20240603	29200	-30.14	20240208	16120	26.55	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
137	20240604	090123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	0	3	0.00	285200	14	0.09	20400	20400	20300	26350	14250	20300	20371.43	5.57	0	3	20706	20502	20246	20042	19786	20605	20145	185	6050	1000	14610	50	1	16176380	3284	3.61	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.48	16120	20230726	25.93	29200	-30.48	20240208	19990	1.55	20240603	29200	-30.48	20240208	16120	25.93	20230726	0.05	N	001940	1000	184 억		900945	N	N	253	N	00	N
138	20240603	160123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	200	2	1.00	320880830	15887	269.73	20100	20450	19990	26100	14100	20100	20197.70	5.56	0	5240	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3284	3.61	0.29	12	0.10	5627.00	70799.00	29200	20240208	-30.48	16120	20230726	25.93	29200	-30.48	20240208	19990	1.55	20240603	29200	-30.48	20240208	16120	25.93	20230726	0.05	N	001940	1000	184 억		898858	N	N	253	N	00	N
139	20240603	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	100	2	0.50	263687280	13070	221.90	20100	20350	19990	26100	14100	20100	20175.00	5.56	0	5109	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3268	3.59	0.29	12	0.08	5627.00	70799.00	29200	20240208	-30.82	16120	20230726	25.31	29200	-30.82	20240208	19990	1.05	20240603	29200	-30.82	20240208	16120	25.31	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
140	20240603	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	200	2	1.00	248879980	12338	209.47	20100	20350	19990	26100	14100	20100	20171.83	5.56	0	4892	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3284	3.61	0.29	12	0.08	5627.00	70799.00	29200	20240208	-30.48	16120	20230726	25.93	29200	-30.48	20240208	19990	1.55	20240603	29200	-30.48	20240208	16120	25.93	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
141	20240603	130123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	50	2	0.25	225164380	11169	189.63	20100	20350	19990	26100	14100	20100	20159.76	5.56	0	4157	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3260	3.58	0.28	12	0.07	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	19990	0.80	20240603	29200	-30.99	20240208	16120	25.00	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
142	20240603	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	250	2	1.24	191131430	9488	161.09	20100	20350	19990	26100	14100	20100	20144.54	5.56	0	3858	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3292	3.62	0.29	12	0.06	5627.00	70799.00	29200	20240208	-30.31	16120	20230726	26.24	29200	-30.31	20240208	19990	1.80	20240603	29200	-30.31	20240208	16120	26.24	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
143	20240603	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	250	2	1.24	187543330	9311	158.08	20100	20350	19990	26100	14100	20100	20142.13	5.56	0	3771	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3292	3.62	0.29	12	0.06	5627.00	70799.00	29200	20240208	-30.31	16120	20230726	26.24	29200	-30.31	20240208	19990	1.80	20240603	29200	-30.31	20240208	16120	26.24	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
144	20240603	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	50	2	0.25	114858330	5719	97.10	20100	20350	19990	26100	14100	20100	20083.64	5.56	0	2134	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3260	3.58	0.28	12	0.04	5627.00	70799.00	29200	20240208	-30.99	16120	20230726	25.00	29200	-30.99	20240208	19990	0.80	20240603	29200	-30.99	20240208	16120	25.00	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N
145	20240603	090123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	150	2	0.75	4342150	216	3.67	20100	20350	20100	26100	14100	20100	20102.55	5.56	0	-29	21033	20566	20333	19866	19633	20450	19750	185	6000	1000	14470	50	1	16176380	3276	3.60	0.29	12	0.00	5627.00	70799.00	29200	20240208	-30.65	16120	20230726	25.62	29200	-30.65	20240208	20100	0.75	20240603	29200	-30.65	20240208	16120	25.62	20230726	0.05	N	001940	1000	184 억		898858	N	N	0	N	00	N