KissMeData/001940/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	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19780	750	2	3.94	313437940	16096	277.09	18950	19820	18950	24700	13330	19030	19473.03	5.73	0	1347	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3200	3.52	0.28	12	0.10	5627.00	70799.00	29200	20240208	-32.26	16120	20230726	22.70	29200	-32.26	20240208	18620	6.23	20240722	29200	-32.26	20240208	17190	15.07	20230817	0.07	N	001940	1000	184 억		926627	N	N	38	N	00	N
3	20240731	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19710	680	2	3.57	309466040	15895	273.63	18950	19820	18950	24700	13330	19030	19469.40	5.73	0	1404	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3188	3.50	0.28	12	0.10	5627.00	70799.00	29200	20240208	-32.50	16120	20230726	22.27	29200	-32.50	20240208	18620	5.85	20240722	29200	-32.50	20240208	17190	14.66	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
4	20240731	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19620	590	2	3.10	280878010	14438	248.55	18950	19820	18950	24700	13330	19030	19454.08	5.73	0	1288	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3174	3.49	0.28	12	0.09	5627.00	70799.00	29200	20240208	-32.81	16120	20230726	21.71	29200	-32.81	20240208	18620	5.37	20240722	29200	-32.81	20240208	17190	14.14	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
5	20240731	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19560	530	2	2.79	279840310	14385	247.63	18950	19820	18950	24700	13330	19030	19453.62	5.73	0	1287	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3164	3.48	0.28	12	0.09	5627.00	70799.00	29200	20240208	-33.01	16120	20230726	21.34	29200	-33.01	20240208	18620	5.05	20240722	29200	-33.01	20240208	17190	13.79	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
6	20240731	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19560	530	2	2.79	201901510	10412	179.24	18950	19580	18950	24700	13330	19030	19391.23	5.73	0	892	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3164	3.48	0.28	12	0.06	5627.00	70799.00	29200	20240208	-33.01	16120	20230726	21.34	29200	-33.01	20240208	18620	5.05	20240722	29200	-33.01	20240208	17190	13.79	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
7	20240731	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	310	2	1.63	87748470	4532	78.02	18950	19580	18950	24700	13330	19030	19361.97	5.73	0	-1548	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3129	3.44	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.77	16120	20230726	19.98	29200	-33.77	20240208	18620	3.87	20240722	29200	-33.77	20240208	17190	12.51	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
8	20240731	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19490	460	2	2.42	52413830	2712	46.69	18950	19580	18950	24700	13330	19030	19326.63	5.73	0	-901	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3153	3.46	0.28	12	0.02	5627.00	70799.00	29200	20240208	-33.25	16120	20230726	20.91	29200	-33.25	20240208	18620	4.67	20240722	29200	-33.25	20240208	17190	13.38	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
9	20240731	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	140	2	0.74	76020	4	0.07	18950	19170	18950	24700	13330	19030	19005.00	5.73	0	-4	19483	19256	19143	18916	18803	19200	18860	185	5670	1000	13700	10	1	16176380	3101	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18620	2.95	20240722	29200	-34.35	20240208	17190	11.52	20230817	0.07	N	001940	1000	184 억		926627	N	N	246	N	00	N
10	20240730	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	-180	5	-0.94	111740750	5809	39.03	19370	19370	19030	24950	13450	19210	19235.80	5.73	0	-432	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3078	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.83	16120	20230726	18.05	29200	-34.83	20240208	18620	2.20	20240722	29200	-34.83	20240208	17190	10.70	20230817	0.07	N	001940	1000	184 억		926523	N	N	246	N	00	N
11	20240730	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	30	2	0.16	105248040	5468	36.74	19370	19370	19120	24950	13450	19210	19248.00	5.73	0	-248	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3112	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
12	20240730	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	30	2	0.16	100440950	5218	35.06	19370	19370	19120	24950	13450	19210	19248.94	5.73	0	-196	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3112	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
13	20240730	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	30	2	0.16	97518920	5066	34.04	19370	19370	19120	24950	13450	19210	19249.69	5.73	0	-194	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3112	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
14	20240730	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	40	2	0.21	65868400	3415	22.95	19370	19370	19230	24950	13450	19210	19287.96	5.73	0	-729	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3114	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.08	16120	20230726	19.42	29200	-34.08	20240208	18620	3.38	20240722	29200	-34.08	20240208	17190	11.98	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
15	20240730	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	60	2	0.31	56937790	2951	19.83	19370	19370	19230	24950	13450	19210	19294.41	5.73	0	-446	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3117	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18620	3.49	20240722	29200	-34.01	20240208	17190	12.10	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
16	20240730	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	70	2	0.36	33833570	1754	11.79	19370	19370	19230	24950	13450	19210	19289.38	5.73	0	-627	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3119	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18620	3.54	20240722	29200	-33.97	20240208	17190	12.16	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
17	20240730	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	90	2	0.47	231670	12	0.08	19370	19370	19300	24950	13450	19210	19305.83	5.73	0	-2	19576	19392	19206	19022	18836	19485	19115	185	5740	1000	13830	10	1	16176380	3122	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.07	N	001940	1000	184 억		926523	N	N	66	N	00	N
18	20240729	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	170	2	0.89	286692430	14883	200.69	19020	19390	19020	24750	13330	19040	19263.08	5.70	0	2806	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3107	3.41	0.27	12	0.09	5627.00	70799.00	29200	20240208	-34.21	16120	20230726	19.17	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17190	11.75	20230817	0.07	N	001940	1000	184 억		921921	N	N	66	N	00	N
19	20240729	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19370	330	2	1.73	275633060	14308	192.93	19020	19390	19020	24750	13330	19040	19264.26	5.70	0	2572	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3133	3.44	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.66	16120	20230726	20.16	29200	-33.66	20240208	18620	4.03	20240722	29200	-33.66	20240208	17190	12.68	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
20	20240729	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	260	2	1.37	216353820	11238	151.54	19020	19390	19020	24750	13330	19040	19251.99	5.70	0	2546	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3122	3.43	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
21	20240729	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	260	2	1.37	140894860	7324	98.76	19020	19340	19020	24750	13330	19040	19237.42	5.70	0	1204	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3122	3.43	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
22	20240729	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	110	2	0.58	75333120	3919	52.85	19020	19300	19020	24750	13330	19040	19222.54	5.70	0	994	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3098	3.40	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.42	16120	20230726	18.80	29200	-34.42	20240208	18620	2.85	20240722	29200	-34.42	20240208	17190	11.40	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
23	20240729	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	190	2	1.00	65659090	3414	46.04	19020	19300	19020	24750	13330	19040	19232.31	5.70	0	917	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3111	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.14	16120	20230726	19.29	29200	-34.14	20240208	18620	3.28	20240722	29200	-34.14	20240208	17190	11.87	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
24	20240729	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	260	2	1.37	25545510	1330	17.93	19020	19300	19020	24750	13330	19040	19207.15	5.70	0	588	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3122	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
25	20240729	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	-20	5	-0.11	646680	34	0.46	19020	19020	19020	24750	13330	19040	19020.00	5.70	0	-34	19533	19286	19053	18806	18573	19410	18930	185	5710	1000	13700	10	1	16176380	3077	3.38	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18620	2.15	20240722	29200	-34.86	20240208	17190	10.65	20230817	0.07	N	001940	1000	184 억		921921	N	N	19	N	00	N
26	20240726	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19040	190	2	1.01	141027810	7416	168.66	18850	19300	18820	24500	13200	18850	19016.69	5.69	0	964	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3080	3.38	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.79	16120	20230726	18.11	29200	-34.79	20240208	18620	2.26	20240722	29200	-34.79	20240208	16120	18.11	20230726	0.07	N	001940	1000	184 억		920246	N	N	19	N	00	N
27	20240726	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	170	2	0.90	135945830	7149	162.59	18850	19300	18820	24500	13200	18850	19016.06	5.69	0	963	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3077	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18620	2.15	20240722	29200	-34.86	20240208	16120	17.99	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
28	20240726	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18990	140	2	0.74	114812470	6037	137.30	18850	19300	18820	24500	13200	18850	19018.13	5.69	0	146	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3072	3.37	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.97	16120	20230726	17.80	29200	-34.97	20240208	18620	1.99	20240722	29200	-34.97	20240208	16120	17.80	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
29	20240726	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	200	2	1.06	102343450	5381	122.38	18850	19300	18820	24500	13200	18850	19019.41	5.69	0	-395	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3082	3.39	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18620	2.31	20240722	29200	-34.76	20240208	16120	18.18	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
30	20240726	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	270	2	1.43	61999690	3269	74.35	18850	19300	18820	24500	13200	18850	18965.95	5.69	0	247	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3093	3.40	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.52	16120	20230726	18.61	29200	-34.52	20240208	18620	2.69	20240722	29200	-34.52	20240208	16120	18.61	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
31	20240726	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	80	2	0.42	44076110	2325	52.88	18850	19300	18820	24500	13200	18850	18957.47	5.69	0	361	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3062	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18620	1.66	20240722	29200	-35.17	20240208	16120	17.43	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
32	20240726	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	60	2	0.32	42960560	2266	51.54	18850	19300	18820	24500	13200	18850	18958.76	5.69	0	385	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3059	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.24	16120	20230726	17.31	29200	-35.24	20240208	18620	1.56	20240722	29200	-35.24	20240208	16120	17.31	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
33	20240726	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18850	0	3	0.00	18850	1	0.02	18850	18850	18850	24500	13200	18850	18850.00	5.69	0	-1	19176	19012	18926	18762	18676	18970	18720	185	5650	1000	13570	10	1	16176380	3049	3.35	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.45	16120	20230726	16.94	29200	-35.45	20240208	18620	1.24	20240722	29200	-35.45	20240208	16120	16.94	20230726	0.07	N	001940	1000	184 억		920246	N	N	116	N	00	N
34	20240725	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18850	-240	5	-1.26	83061120	4397	19.07	19090	19090	18840	24800	13370	19090	18890.43	5.70	0	-1604	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3049	3.35	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.45	16120	20230726	16.94	29200	-35.45	20240208	18620	1.24	20240722	29200	-35.45	20240208	16120	16.94	20230726	0.07	N	001940	1000	184 억		921457	N	N	116	N	00	N
35	20240725	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	-230	5	-1.20	72409500	3832	16.62	19090	19090	18840	24800	13370	19090	18896.01	5.70	0	-1369	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3051	3.35	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.41	16120	20230726	17.00	29200	-35.41	20240208	18620	1.29	20240722	29200	-35.41	20240208	16120	17.00	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
36	20240725	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18880	-210	5	-1.10	67556420	3575	15.50	19090	19090	18840	24800	13370	19090	18896.90	5.70	0	-1303	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3054	3.36	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.34	16120	20230726	17.12	29200	-35.34	20240208	18620	1.40	20240722	29200	-35.34	20240208	16120	17.12	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
37	20240725	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	-230	5	-1.20	48601990	2571	11.15	19090	19090	18840	24800	13370	19090	18903.92	5.70	0	-1160	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3051	3.35	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.41	16120	20230726	17.00	29200	-35.41	20240208	18620	1.29	20240722	29200	-35.41	20240208	16120	17.00	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
38	20240725	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	-180	5	-0.94	18479590	976	4.23	19090	19090	18860	24800	13370	19090	18934.01	5.70	0	-791	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3059	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.24	16120	20230726	17.31	29200	-35.24	20240208	18620	1.56	20240722	29200	-35.24	20240208	16120	17.31	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
39	20240725	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	-180	5	-0.94	14661450	774	3.36	19090	19090	18860	24800	13370	19090	18942.44	5.70	0	-624	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3059	3.36	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.24	16120	20230726	17.31	29200	-35.24	20240208	18620	1.56	20240722	29200	-35.24	20240208	16120	17.31	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
40	20240725	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	-160	5	-0.84	10919750	576	2.50	19090	19090	18860	24800	13370	19090	18957.90	5.70	0	-474	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3062	3.36	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18620	1.66	20240722	29200	-35.17	20240208	16120	17.43	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
41	20240725	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19070	-20	5	-0.10	2456110	129	0.56	19090	19090	19010	24800	13370	19090	19039.61	5.70	0	-94	19456	19272	19106	18922	18756	19365	19015	185	5710	1000	13740	10	1	16176380	3085	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.69	16120	20230726	18.30	29200	-34.69	20240208	18620	2.42	20240722	29200	-34.69	20240208	16120	18.30	20230726	0.07	N	001940	1000	184 억		921457	N	N	6	N	00	N
42	20240724	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	60	2	0.32	440411300	23059	265.90	18940	19290	18940	24700	13330	19030	19099.32	5.68	0	303	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3088	3.39	0.27	12	0.14	5627.00	70799.00	29200	20240208	-34.62	16120	20230726	18.42	29200	-34.62	20240208	18620	2.52	20240722	29200	-34.62	20240208	16120	18.42	20230726	0.07	N	001940	1000	184 억		918354	N	N	6	N	00	N
43	20240724	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19040	10	2	0.05	398318840	20845	240.37	18940	19290	18940	24700	13330	19030	19108.60	5.68	0	362	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3080	3.38	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.79	16120	20230726	18.11	29200	-34.79	20240208	18620	2.26	20240722	29200	-34.79	20240208	16120	18.11	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
44	20240724	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	-10	5	-0.05	374304620	19582	225.81	18940	19290	18940	24700	13330	19030	19114.73	5.68	0	683	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3077	3.38	0.27	12	0.12	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18620	2.15	20240722	29200	-34.86	20240208	16120	17.99	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
45	20240724	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	0	3	0.00	359077860	18782	216.58	18940	19290	18940	24700	13330	19030	19118.19	5.68	0	1192	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3078	3.38	0.27	12	0.12	5627.00	70799.00	29200	20240208	-34.83	16120	20230726	18.05	29200	-34.83	20240208	18620	2.20	20240722	29200	-34.83	20240208	16120	18.05	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
46	20240724	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19070	40	2	0.21	343772240	17978	207.31	18940	19290	18940	24700	13330	19030	19121.83	5.68	0	1384	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3085	3.39	0.27	12	0.11	5627.00	70799.00	29200	20240208	-34.69	16120	20230726	18.30	29200	-34.69	20240208	18620	2.42	20240722	29200	-34.69	20240208	16120	18.30	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
47	20240724	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19110	80	2	0.42	299539000	15660	180.58	18940	19290	18940	24700	13330	19030	19127.65	5.68	0	1601	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3091	3.40	0.27	12	0.10	5627.00	70799.00	29200	20240208	-34.55	16120	20230726	18.55	29200	-34.55	20240208	18620	2.63	20240722	29200	-34.55	20240208	16120	18.55	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
48	20240724	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	140	2	0.74	116528470	6087	70.19	18940	19290	18940	24700	13330	19030	19143.83	5.68	0	1475	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3101	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18620	2.95	20240722	29200	-34.35	20240208	16120	18.92	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
49	20240724	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18940	-90	5	-0.47	56820	3	0.03	18940	18940	18940	24700	13330	19030	18940.00	5.68	0	-3	19396	19212	19006	18822	18616	19305	18915	185	5670	1000	13700	10	1	16176380	3064	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.14	16120	20230726	17.49	29200	-35.14	20240208	18620	1.72	20240722	29200	-35.14	20240208	16120	17.49	20230726	0.07	N	001940	1000	184 억		918354	N	N	1	N	00	N
50	20240723	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	20	2	0.11	164238300	8672	38.02	19010	19190	18800	24700	13310	19010	18938.92	5.70	0	-2934	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3078	3.38	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.83	16120	20230726	18.05	29200	-34.83	20240208	18620	2.20	20240722	29200	-34.83	20240208	16120	18.05	20230726	0.07	N	001940	1000	184 억		921327	N	N	1	N	00	N
51	20240723	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18890	-120	5	-0.63	127993170	6764	29.65	19010	19190	18800	24700	13310	19010	18922.70	5.70	0	-1919	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3056	3.36	0.27	12	0.04	5627.00	70799.00	29200	20240208	-35.31	16120	20230726	17.18	29200	-35.31	20240208	18620	1.45	20240722	29200	-35.31	20240208	16120	17.18	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
52	20240723	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18960	-50	5	-0.26	101802000	5382	23.59	19010	19190	18800	24700	13310	19010	18915.27	5.70	0	-1572	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3067	3.37	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.07	16120	20230726	17.62	29200	-35.07	20240208	18620	1.83	20240722	29200	-35.07	20240208	16120	17.62	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
53	20240723	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18980	-30	5	-0.16	98179520	5191	22.76	19010	19190	18800	24700	13310	19010	18913.41	5.70	0	-1488	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3070	3.37	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.00	16120	20230726	17.74	29200	-35.00	20240208	18620	1.93	20240722	29200	-35.00	20240208	16120	17.74	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
54	20240723	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18900	-110	5	-0.58	80155460	4239	18.58	19010	19190	18800	24700	13310	19010	18909.05	5.70	0	-1055	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3057	3.36	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.27	16120	20230726	17.25	29200	-35.27	20240208	18620	1.50	20240722	29200	-35.27	20240208	16120	17.25	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
55	20240723	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18830	-180	5	-0.95	69679570	3683	16.15	19010	19190	18800	24700	13310	19010	18919.24	5.70	0	-904	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3046	3.35	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.51	16120	20230726	16.81	29200	-35.51	20240208	18620	1.13	20240722	29200	-35.51	20240208	16120	16.81	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
56	20240723	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18960	-50	5	-0.26	36236640	1911	8.38	19010	19190	18880	24700	13310	19010	18962.14	5.70	0	121	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3067	3.37	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.07	16120	20230726	17.62	29200	-35.07	20240208	18620	1.83	20240722	29200	-35.07	20240208	16120	17.62	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
57	20240723	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19010	0	3	0.00	57030	3	0.01	19010	19010	19010	24700	13310	19010	19010.00	5.70	0	-3	19403	19206	18913	18716	18423	19060	18570	185	5690	1000	13680	10	1	16176380	3075	3.38	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.90	16120	20230726	17.93	29200	-34.90	20240208	18620	2.09	20240722	29200	-34.90	20240208	16120	17.93	20230726	0.07	N	001940	1000	184 억		921327	N	N	3	N	00	N
58	20240722	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19010	-40	5	-0.21	430901970	22812	355.49	19110	19110	18620	24750	13340	19050	18889.27	5.70	0	-3660	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3075	3.38	0.27	12	0.14	5627.00	70799.00	29200	20240208	-34.90	16120	20230726	17.93	29200	-34.90	20240208	18620	2.09	20240722	29200	-34.90	20240208	16120	17.93	20230726	0.06	N	001940	1000	184 억		921685	N	N	3	N	00	N
59	20240722	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	-120	5	-0.63	377932690	20018	311.95	19110	19110	18620	24750	13340	19050	18879.64	5.70	0	-3152	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3062	3.36	0.27	12	0.12	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18620	1.66	20240722	29200	-35.17	20240208	16120	17.43	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
60	20240722	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18910	-140	5	-0.73	320553910	16984	264.67	19110	19110	18620	24750	13340	19050	18873.88	5.70	0	-2661	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3059	3.36	0.27	12	0.10	5627.00	70799.00	29200	20240208	-35.24	16120	20230726	17.31	29200	-35.24	20240208	18620	1.56	20240722	29200	-35.24	20240208	16120	17.31	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
61	20240722	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18890	-160	5	-0.84	281029820	14887	231.99	19110	19110	18710	24750	13340	19050	18877.53	5.70	0	-2427	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3056	3.36	0.27	12	0.09	5627.00	70799.00	29200	20240208	-35.31	16120	20230726	17.18	29200	-35.31	20240208	18710	0.96	20240722	29200	-35.31	20240208	16120	17.18	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
62	20240722	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18940	-110	5	-0.58	205619330	10898	169.83	19110	19110	18710	24750	13340	19050	18867.62	5.70	0	-2461	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3064	3.37	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.14	16120	20230726	17.49	29200	-35.14	20240208	18710	1.23	20240722	29200	-35.14	20240208	16120	17.49	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
63	20240722	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	0	3	0.00	174445230	9258	144.27	19110	19110	18710	24750	13340	19050	18842.65	5.70	0	-1545	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3082	3.39	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18710	1.82	20240722	29200	-34.76	20240208	16120	18.18	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
64	20240722	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18730	-320	5	-1.68	99661800	5295	82.52	19110	19110	18710	24750	13340	19050	18821.87	5.70	0	-341	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3030	3.33	0.26	12	0.03	5627.00	70799.00	29200	20240208	-35.86	16120	20230726	16.19	29200	-35.86	20240208	18710	0.11	20240722	29200	-35.86	20240208	16120	16.19	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
65	20240722	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19110	60	2	0.31	744810	39	0.61	19110	19110	19050	24750	13340	19050	19097.69	5.70	0	-13	19263	19156	19063	18956	18863	19150	18950	185	5700	1000	13710	10	1	16176380	3091	3.40	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.55	16120	20230726	18.55	29200	-34.55	20240208	18720	2.08	20240704	29200	-34.55	20240208	16120	18.55	20230726	0.06	N	001940	1000	184 억		921685	N	N	5	N	00	N
66	20240719	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-60	5	-0.31	122287560	6417	86.39	19050	19170	18970	24800	13380	19110	19056.81	5.70	0	-593	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3082	3.39	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.06	N	001940	1000	184 억		922745	N	N	5	N	00	N
67	20240719	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-110	5	-0.58	114286500	5996	80.72	19050	19170	18990	24800	13380	19110	19060.46	5.70	0	-625	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3074	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.93	16120	20230726	17.87	29200	-34.93	20240208	18720	1.50	20240704	29200	-34.93	20240208	16120	17.87	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
68	20240719	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19070	-40	5	-0.21	93228630	4889	65.82	19050	19170	19010	24800	13380	19110	19069.06	5.70	0	-626	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3085	3.39	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.69	16120	20230726	18.30	29200	-34.69	20240208	18720	1.87	20240704	29200	-34.69	20240208	16120	18.30	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
69	20240719	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	-90	5	-0.47	79092500	4146	55.82	19050	19170	19010	24800	13380	19110	19076.82	5.70	0	-596	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3077	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18720	1.60	20240704	29200	-34.86	20240208	16120	17.99	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
70	20240719	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	-80	5	-0.42	73008710	3826	51.51	19050	19170	19010	24800	13380	19110	19082.26	5.70	0	-612	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3078	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.83	16120	20230726	18.05	29200	-34.83	20240208	18720	1.66	20240704	29200	-34.83	20240208	16120	18.05	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
71	20240719	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	-90	5	-0.47	57286210	2999	40.37	19050	19170	19010	24800	13380	19110	19101.77	5.70	0	-630	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3077	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18720	1.60	20240704	29200	-34.86	20240208	16120	17.99	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
72	20240719	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	-30	5	-0.16	43921340	2297	30.92	19050	19170	19050	24800	13380	19110	19121.18	5.70	0	-415	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
73	20240719	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-60	5	-0.31	76200	4	0.05	19050	19050	19050	24800	13380	19110	19050.00	5.70	0	-4	19543	19326	19173	18956	18803	19435	19065	185	5690	1000	13750	10	1	16176380	3082	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.06	N	001940	1000	184 억		922745	N	N	158	N	00	N
74	20240718	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19110	-90	5	-0.47	142130350	7428	65.03	19050	19390	19020	24950	13440	19200	19134.40	5.71	0	-1578	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3091	3.40	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.55	16120	20230726	18.55	29200	-34.55	20240208	18720	2.08	20240704	29200	-34.55	20240208	16120	18.55	20230726	0.06	N	001940	1000	184 억		923808	N	N	158	N	00	N
75	20240718	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	0	3	0.00	129886240	6788	59.43	19050	19390	19020	24950	13440	19200	19134.68	5.71	0	-1381	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3106	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18720	2.56	20240704	29200	-34.25	20240208	16120	19.11	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
76	20240718	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19160	-40	5	-0.21	120110950	6277	54.96	19050	19390	19020	24950	13440	19200	19135.09	5.71	0	-1329	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3099	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.38	16120	20230726	18.86	29200	-34.38	20240208	18720	2.35	20240704	29200	-34.38	20240208	16120	18.86	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
77	20240718	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-30	5	-0.16	114479480	5983	52.38	19050	19390	19020	24950	13440	19200	19134.13	5.71	0	-1307	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3101	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18720	2.40	20240704	29200	-34.35	20240208	16120	18.92	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
78	20240718	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19180	-20	5	-0.10	103998450	5436	47.59	19050	19390	19020	24950	13440	19200	19131.43	5.71	0	-1055	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3103	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.32	16120	20230726	18.98	29200	-34.32	20240208	18720	2.46	20240704	29200	-34.32	20240208	16120	18.98	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
79	20240718	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-30	5	-0.16	87223550	4559	39.91	19050	19390	19020	24950	13440	19200	19132.17	5.71	0	-1058	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3101	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18720	2.40	20240704	29200	-34.35	20240208	16120	18.92	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
80	20240718	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19140	-60	5	-0.31	22274610	1163	10.18	19050	19270	19050	24950	13440	19200	19152.72	5.71	0	-790	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3096	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.45	16120	20230726	18.73	29200	-34.45	20240208	18720	2.24	20240704	29200	-34.45	20240208	16120	18.73	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
81	20240718	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-150	5	-0.78	152400	8	0.07	19050	19050	19050	24950	13440	19200	19050.00	5.71	0	-5	19426	19312	19236	19122	19046	19275	19085	185	5750	1000	13820	10	1	16176380	3082	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.06	N	001940	1000	184 억		923808	N	N	66	N	00	N
82	20240717	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-40	5	-0.21	219446170	11413	95.61	19240	19350	19160	25000	13470	19240	19227.74	5.71	0	-1302	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3106	3.41	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18720	2.56	20240704	29200	-34.25	20240208	16120	19.11	20230726	0.06	N	001940	1000	184 억		923995	N	N	66	N	00	N
83	20240717	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	30	2	0.16	207848410	10809	90.55	19240	19350	19160	25000	13470	19240	19229.20	5.71	0	-1263	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3117	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18720	2.94	20240704	29200	-34.01	20240208	16120	19.54	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
84	20240717	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	40	2	0.21	144658780	7520	63.00	19240	19350	19160	25000	13470	19240	19236.54	5.71	0	-146	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3119	3.43	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18720	2.99	20240704	29200	-33.97	20240208	16120	19.60	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
85	20240717	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-20	5	-0.10	118113550	6140	51.44	19240	19350	19160	25000	13470	19240	19236.73	5.71	0	439	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3109	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.18	16120	20230726	19.23	29200	-34.18	20240208	18720	2.67	20240704	29200	-34.18	20240208	16120	19.23	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
86	20240717	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	0	3	0.00	93422570	4854	40.66	19240	19350	19160	25000	13470	19240	19246.51	5.71	0	-374	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3112	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18720	2.78	20240704	29200	-34.11	20240208	16120	19.35	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
87	20240717	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-30	5	-0.16	33771570	1757	14.72	19240	19350	19160	25000	13470	19240	19221.16	5.71	0	5	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3107	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.21	16120	20230726	19.17	29200	-34.21	20240208	18720	2.62	20240704	29200	-34.21	20240208	16120	19.17	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
88	20240717	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-40	5	-0.21	30965630	1611	13.50	19240	19350	19160	25000	13470	19240	19221.37	5.71	0	31	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3106	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18720	2.56	20240704	29200	-34.25	20240208	16120	19.11	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
89	20240717	090122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	0	3	0.00	1019720	53	0.44	19240	19240	19240	25000	13470	19240	19240.00	5.71	0	-4	19493	19366	19233	19106	18973	19370	19110	185	5760	1000	13850	10	1	16176380	3112	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18720	2.78	20240704	29200	-34.11	20240208	16120	19.35	20230726	0.06	N	001940	1000	184 억		923995	N	N	91	N	00	N
90	20240716	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	120	2	0.63	230017620	11937	173.65	19240	19360	19100	24850	13390	19120	19269.37	5.68	0	4217	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3112	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18720	2.78	20240704	29200	-34.11	20240208	16120	19.35	20230726	0.07	N	001940	1000	184 억		918957	N	N	91	N	00	N
91	20240716	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	150	2	0.78	225205800	11687	170.02	19240	19360	19100	24850	13390	19120	19269.77	5.68	0	4278	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3117	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18720	2.94	20240704	29200	-34.01	20240208	16120	19.54	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
92	20240716	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	120	2	0.63	223838060	11616	168.98	19240	19360	19100	24850	13390	19120	19269.81	5.68	0	4292	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3112	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18720	2.78	20240704	29200	-34.11	20240208	16120	19.35	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
93	20240716	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	110	2	0.58	208668250	10827	157.51	19240	19360	19100	24850	13390	19120	19272.95	5.68	0	3989	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3111	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.14	16120	20230726	19.29	29200	-34.14	20240208	18720	2.72	20240704	29200	-34.14	20240208	16120	19.29	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
94	20240716	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	210	2	1.10	186257820	9665	140.60	19240	19360	19100	24850	13390	19120	19271.37	5.68	0	3924	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3127	3.44	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.80	16120	20230726	19.91	29200	-33.80	20240208	18720	3.26	20240704	29200	-33.80	20240208	16120	19.91	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
95	20240716	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	130	2	0.68	79679490	4142	60.26	19240	19350	19100	24850	13390	19120	19236.96	5.68	0	876	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3114	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.08	16120	20230726	19.42	29200	-34.08	20240208	18720	2.83	20240704	29200	-34.08	20240208	16120	19.42	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
96	20240716	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	160	2	0.84	26355040	1367	19.89	19240	19350	19100	24850	13390	19120	19279.47	5.68	0	-51	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3119	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18720	2.99	20240704	29200	-33.97	20240208	16120	19.60	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
97	20240716	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	120	2	0.63	1019300	53	0.77	19240	19240	19100	24850	13390	19120	19232.08	5.68	0	-10	19366	19242	19126	19002	18886	19305	19065	185	5730	1000	13760	10	1	16176380	3112	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18720	2.78	20240704	29200	-34.11	20240208	16120	19.35	20230726	0.07	N	001940	1000	184 억		918957	N	N	415	N	00	N
98	20240715	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	40	2	0.21	130142840	6804	30.85	19080	19250	19010	24800	13360	19080	19127.41	5.67	0	1259	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3093	3.40	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.52	16120	20230726	18.61	29200	-34.52	20240208	18720	2.14	20240704	29200	-34.52	20240208	16120	18.61	20230726	0.07	N	001940	1000	184 억		917444	N	N	415	N	00	N
99	20240715	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	130	2	0.68	113110530	5915	26.82	19080	19250	19010	24800	13360	19080	19122.66	5.67	0	1247	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3107	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.21	16120	20230726	19.17	29200	-34.21	20240208	18720	2.62	20240704	29200	-34.21	20240208	16120	19.17	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
100	20240715	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	130	2	0.68	91173180	4769	21.62	19080	19250	19010	24800	13360	19080	19117.88	5.67	0	674	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3107	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.21	16120	20230726	19.17	29200	-34.21	20240208	18720	2.62	20240704	29200	-34.21	20240208	16120	19.17	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
101	20240715	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	50	2	0.26	45286130	2372	10.75	19080	19200	19010	24800	13360	19080	19091.96	5.67	0	475	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3095	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.49	16120	20230726	18.67	29200	-34.49	20240208	18720	2.19	20240704	29200	-34.49	20240208	16120	18.67	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
102	20240715	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	90	2	0.47	28326890	1486	6.74	19080	19200	19010	24800	13360	19080	19062.51	5.67	0	306	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3101	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18720	2.40	20240704	29200	-34.35	20240208	16120	18.92	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
103	20240715	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	0	3	0.00	24451080	1283	5.82	19080	19200	19010	24800	13360	19080	19057.74	5.67	0	161	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
104	20240715	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	0	3	0.00	20999950	1102	5.00	19080	19200	19010	24800	13360	19080	19056.22	5.67	0	157	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
105	20240715	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	0	3	0.00	57240	3	0.01	19080	19080	19080	24800	13360	19080	19080.00	5.67	0	-3	19366	19222	19086	18942	18806	19295	19015	185	5720	1000	13730	10	1	16176380	3086	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.07	N	001940	1000	184 억		917444	N	N	163	N	00	N
106	20240712	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	70	2	0.37	421490470	22056	329.59	18950	19230	18950	24700	13310	19010	19110.01	5.63	0	2716	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3086	3.39	0.27	12	0.14	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.07	N	001940	1000	184 억		910633	N	N	163	N	00	N
107	20240712	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	90	2	0.47	400870300	20977	313.46	18950	19230	18950	24700	13310	19010	19109.99	5.63	0	2287	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3090	3.39	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.59	16120	20230726	18.49	29200	-34.59	20240208	18720	2.03	20240704	29200	-34.59	20240208	16120	18.49	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
108	20240712	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	120	2	0.63	393745120	20604	307.89	18950	19230	18950	24700	13310	19010	19110.13	5.63	0	2232	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3095	3.40	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.49	16120	20230726	18.67	29200	-34.49	20240208	18720	2.19	20240704	29200	-34.49	20240208	16120	18.67	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
109	20240712	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	140	2	0.74	390741880	20447	305.54	18950	19230	18950	24700	13310	19010	19109.99	5.63	0	2286	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3098	3.40	0.27	12	0.13	5627.00	70799.00	29200	20240208	-34.42	16120	20230726	18.80	29200	-34.42	20240208	18720	2.30	20240704	29200	-34.42	20240208	16120	18.80	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
110	20240712	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	210	2	1.10	347323930	18181	271.68	18950	19230	18950	24700	13310	19010	19103.68	5.63	0	2609	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3109	3.42	0.27	12	0.11	5627.00	70799.00	29200	20240208	-34.18	16120	20230726	19.23	29200	-34.18	20240208	18720	2.67	20240704	29200	-34.18	20240208	16120	19.23	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
111	20240712	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	180	2	0.95	215793490	11311	169.02	18950	19200	18950	24700	13310	19010	19078.20	5.63	0	2625	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3104	3.41	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.28	16120	20230726	19.04	29200	-34.28	20240208	18720	2.51	20240704	29200	-34.28	20240208	16120	19.04	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
112	20240712	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	180	2	0.95	77062810	4050	60.52	18950	19190	18950	24700	13310	19010	19027.85	5.63	0	1301	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3104	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.28	16120	20230726	19.04	29200	-34.28	20240208	18720	2.51	20240704	29200	-34.28	20240208	16120	19.04	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
113	20240712	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	40	2	0.21	436150	23	0.34	18950	19050	18950	24700	13310	19010	18963.04	5.63	0	6	19510	19260	19100	18850	18690	19180	18770	185	5690	1000	13680	10	1	16176380	3082	3.39	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.07	N	001940	1000	184 억		910633	N	N	0	N	00	N
114	20240711	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19010	-110	5	-0.58	127568560	6692	78.59	19030	19350	18940	24850	13390	19120	19062.85	5.64	0	-1159	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3075	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.90	16120	20230726	17.93	29200	-34.90	20240208	18720	1.55	20240704	29200	-34.90	20240208	16120	17.93	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
115	20240711	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-120	5	-0.63	125554410	6586	77.35	19030	19350	18940	24850	13390	19120	19063.83	5.64	0	-1067	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3074	3.38	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.93	16120	20230726	17.87	29200	-34.93	20240208	18720	1.50	20240704	29200	-34.93	20240208	16120	17.87	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
116	20240711	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-120	5	-0.63	100228880	5251	61.67	19030	19350	18980	24850	13390	19120	19087.58	5.64	0	-1124	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3074	3.38	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.93	16120	20230726	17.87	29200	-34.93	20240208	18720	1.50	20240704	29200	-34.93	20240208	16120	17.87	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
117	20240711	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19030	-90	5	-0.47	76609860	4009	47.08	19030	19350	19020	24850	13390	19120	19109.47	5.64	0	-1065	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3078	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.83	16120	20230726	18.05	29200	-34.83	20240208	18720	1.66	20240704	29200	-34.83	20240208	16120	18.05	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
118	20240711	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-70	5	-0.37	68733230	3595	42.22	19030	19350	19030	24850	13390	19120	19119.12	5.64	0	-741	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3082	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
119	20240711	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19080	-40	5	-0.21	42351950	2211	25.97	19030	19350	19030	24850	13390	19120	19155.11	5.64	0	-138	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3086	3.39	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.66	16120	20230726	18.36	29200	-34.66	20240208	18720	1.92	20240704	29200	-34.66	20240208	16120	18.36	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
120	20240711	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	0	3	0.00	35958010	1876	22.03	19030	19350	19030	24850	13390	19120	19167.38	5.64	0	-32	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3093	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.52	16120	20230726	18.61	29200	-34.52	20240208	18720	2.14	20240704	29200	-34.52	20240208	16120	18.61	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
121	20240711	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	230	2	1.20	134170	7	0.08	19030	19350	19030	24850	13390	19120	19167.14	5.64	0	-3	19500	19310	19160	18970	18820	19235	18895	185	5730	1000	13760	10	1	16176380	3130	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.73	16120	20230726	20.04	29200	-33.73	20240208	18720	3.37	20240704	29200	-33.73	20240208	16120	20.04	20230726	0.07	N	001940	1000	184 억		912207	N	N	0	N	00	N
122	20240710	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	-160	5	-0.83	162546080	8515	70.46	19280	19350	19010	25050	13500	19280	19089.38	5.65	0	-2088	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3093	3.40	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.52	16120	20230726	18.61	29200	-34.52	20240208	18720	2.14	20240704	29200	-34.52	20240208	16120	18.61	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
123	20240710	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	-180	5	-0.93	153026120	8017	66.34	19280	19350	19010	25050	13500	19280	19087.70	5.65	0	-1986	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3090	3.39	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.59	16120	20230726	18.49	29200	-34.59	20240208	18720	2.03	20240704	29200	-34.59	20240208	16120	18.49	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
124	20240710	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-230	5	-1.19	117713290	6166	51.02	19280	19350	19010	25050	13500	19280	19090.71	5.65	0	-1756	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3082	3.39	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
125	20240710	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-230	5	-1.19	106477190	5576	46.14	19280	19350	19010	25050	13500	19280	19095.62	5.65	0	-1581	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3082	3.39	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18720	1.76	20240704	29200	-34.76	20240208	16120	18.18	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
126	20240710	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19070	-210	5	-1.09	72273610	3780	31.28	19280	19350	19020	25050	13500	19280	19120.00	5.65	0	-820	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3085	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.69	16120	20230726	18.30	29200	-34.69	20240208	18720	1.87	20240704	29200	-34.69	20240208	16120	18.30	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
127	20240710	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	-260	5	-1.35	49102460	2565	21.22	19280	19350	19020	25050	13500	19280	19143.26	5.65	0	-263	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3077	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18720	1.60	20240704	29200	-34.86	20240208	16120	17.99	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
128	20240710	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19140	-140	5	-0.73	14687300	764	6.32	19280	19350	19130	25050	13500	19280	19224.21	5.65	0	-190	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3096	3.40	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.45	16120	20230726	18.73	29200	-34.45	20240208	18720	2.24	20240704	29200	-34.45	20240208	16120	18.73	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
129	20240710	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	0	3	0.00	57840	3	0.02	19280	19280	19280	25050	13500	19280	19280.00	5.65	0	-3	19640	19460	19300	19120	18960	19380	19040	185	5770	1000	13880	10	1	16176380	3119	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18720	2.99	20240704	29200	-33.97	20240208	16120	19.60	20230726	0.07	N	001940	1000	184 억		914530	N	N	0	N	00	N
130	20240709	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-20	5	-0.10	232349960	12085	80.46	19290	19480	19140	25050	13510	19300	19226.31	5.66	0	-1015	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3119	3.43	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18720	2.99	20240704	29200	-33.97	20240208	16120	19.60	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
131	20240709	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	-30	5	-0.16	228386900	11879	79.09	19290	19480	19140	25050	13510	19300	19226.10	5.66	0	-935	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3117	3.42	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18720	2.94	20240704	29200	-34.01	20240208	16120	19.54	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
132	20240709	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-150	5	-0.78	193283930	10050	66.92	19290	19480	19140	25050	13510	19300	19232.23	5.66	0	-705	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3098	3.40	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.42	16120	20230726	18.80	29200	-34.42	20240208	18720	2.30	20240704	29200	-34.42	20240208	16120	18.80	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
133	20240709	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	-30	5	-0.16	170153190	8844	58.89	19290	19480	19160	25050	13510	19300	19239.39	5.66	0	-822	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3117	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18720	2.94	20240704	29200	-34.01	20240208	16120	19.54	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
134	20240709	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19180	-120	5	-0.62	124292540	6458	43.00	19290	19480	19160	25050	13510	19300	19246.29	5.66	0	-524	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3103	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.32	16120	20230726	18.98	29200	-34.32	20240208	18720	2.46	20240704	29200	-34.32	20240208	16120	18.98	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
135	20240709	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	0	3	0.00	33628430	1743	11.61	19290	19480	19260	25050	13510	19300	19293.42	5.66	0	-106	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3122	3.43	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18720	3.10	20240704	29200	-33.90	20240208	16120	19.73	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
136	20240709	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	-10	5	-0.05	9821360	509	3.39	19290	19480	19260	25050	13510	19300	19295.40	5.66	0	-89	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3120	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.94	16120	20230726	19.67	29200	-33.94	20240208	18720	3.04	20240704	29200	-33.94	20240208	16120	19.67	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
137	20240709	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	-10	5	-0.05	636570	33	0.22	19290	19290	19290	25050	13510	19300	19290.00	5.66	0	-7	19660	19480	19290	19110	18920	19385	19015	185	5750	1000	13890	10	1	16176380	3120	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.94	16120	20230726	19.67	29200	-33.94	20240208	18720	3.04	20240704	29200	-33.94	20240208	16120	19.67	20230726	0.06	N	001940	1000	184 억		915010	N	N	2	N	00	N
138	20240708	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	-170	5	-0.87	288956800	15019	78.88	19460	19470	19100	25300	13630	19470	19239.42	5.65	0	-457	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3122	3.43	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.90	16120	20230726	19.73	29200	-33.90	20240208	18720	3.10	20240704	29200	-33.90	20240208	16120	19.73	20230726	0.06	N	001940	1000	184 억		913490	N	N	2	N	00	N
139	20240708	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	-150	5	-0.77	268842700	13977	73.41	19460	19470	19100	25300	13630	19470	19234.65	5.65	0	-95	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3125	3.43	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.84	16120	20230726	19.85	29200	-33.84	20240208	18720	3.21	20240704	29200	-33.84	20240208	16120	19.85	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
140	20240708	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	-190	5	-0.98	190472550	9907	52.03	19460	19470	19100	25300	13630	19470	19226.06	5.65	0	-349	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3119	3.43	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.97	16120	20230726	19.60	29200	-33.97	20240208	18720	2.99	20240704	29200	-33.97	20240208	16120	19.60	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
141	20240708	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	-240	5	-1.23	171882340	8941	46.96	19460	19470	19100	25300	13630	19470	19224.06	5.65	0	-1099	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3111	3.42	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.14	16120	20230726	19.29	29200	-34.14	20240208	18720	2.72	20240704	29200	-34.14	20240208	16120	19.29	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
142	20240708	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-250	5	-1.28	148893600	7748	40.69	19460	19470	19100	25300	13630	19470	19217.04	5.65	0	-137	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3109	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.18	16120	20230726	19.23	29200	-34.18	20240208	18720	2.67	20240704	29200	-34.18	20240208	16120	19.23	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
143	20240708	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-210	5	-1.08	143972500	7492	39.35	19460	19470	19100	25300	13630	19470	19216.83	5.65	0	96	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3116	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.04	16120	20230726	19.48	29200	-34.04	20240208	18720	2.88	20240704	29200	-34.04	20240208	16120	19.48	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
144	20240708	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	-280	5	-1.44	58626490	3052	16.03	19460	19460	19110	25300	13630	19470	19209.20	5.65	0	-655	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3104	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.28	16120	20230726	19.04	29200	-34.28	20240208	18720	2.51	20240704	29200	-34.28	20240208	16120	19.04	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
145	20240708	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19460	-10	5	-0.05	1323280	68	0.36	19460	19460	19460	25300	13630	19470	19460.00	5.65	0	3	20630	20050	19400	18820	18170	20340	19110	185	5830	1000	14010	10	1	16176380	3148	3.46	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.36	16120	20230726	20.72	29200	-33.36	20240208	18720	3.95	20240704	29200	-33.36	20240208	16120	20.72	20230726	0.06	N	001940	1000	184 억		913490	N	N	18	N	00	N
146	20240705	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19470	750	2	4.01	367477790	19020	136.37	18760	19980	18750	24300	13110	18720	19320.21	5.62	0	3059	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3150	3.46	0.28	12	0.12	5627.00	70799.00	29200	20240208	-33.32	16120	20230726	20.78	29200	-33.32	20240208	18720	4.01	20240704	29200	-33.32	20240208	16120	20.78	20230726	0.06	N	001940	1000	184 억		909351	N	N	18	N	00	N
147	20240705	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19590	870	2	4.65	351831690	18216	130.61	18760	19980	18750	24300	13110	18720	19314.43	5.62	0	2958	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3169	3.48	0.28	12	0.11	5627.00	70799.00	29200	20240208	-32.91	16120	20230726	21.53	29200	-32.91	20240208	18720	4.65	20240704	29200	-32.91	20240208	16120	21.53	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
148	20240705	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18950	230	2	1.23	77889990	4112	29.48	18760	19170	18750	24300	13110	18720	18942.12	5.62	0	2114	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3065	3.37	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.10	16120	20230726	17.56	29200	-35.10	20240208	18720	1.23	20240704	29200	-35.10	20240208	16120	17.56	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
149	20240705	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19020	300	2	1.60	66207570	3496	25.07	18760	19170	18750	24300	13110	18720	18938.09	5.62	0	1852	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3077	3.38	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.86	16120	20230726	17.99	29200	-34.86	20240208	18720	1.60	20240704	29200	-34.86	20240208	16120	17.99	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
150	20240705	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	430	2	2.30	60144600	3178	22.79	18760	19170	18750	24300	13110	18720	18925.30	5.62	0	1926	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3098	3.40	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.42	16120	20230726	18.80	29200	-34.42	20240208	18720	2.30	20240704	29200	-34.42	20240208	16120	18.80	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
151	20240705	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	370	2	1.98	49996190	2646	18.97	18760	19090	18750	24300	13110	18720	18895.01	5.62	0	1612	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3088	3.39	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.62	16120	20230726	18.42	29200	-34.62	20240208	18720	1.98	20240704	29200	-34.62	20240208	16120	18.42	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
152	20240705	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	210	2	1.12	28207510	1497	10.73	18760	18990	18750	24300	13110	18720	18842.69	5.62	0	861	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3062	3.36	0.27	12	0.01	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18720	1.12	20240704	29200	-35.17	20240208	16120	17.43	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
153	20240705	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18840	120	2	0.64	506650	27	0.19	18760	18840	18750	24300	13110	18720	18764.81	5.62	0	11	19266	18992	18856	18582	18446	18925	18515	185	5580	1000	13470	10	1	16176380	3048	3.35	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.48	16120	20230726	16.87	29200	-35.48	20240208	18720	0.64	20240704	29200	-35.48	20240208	16120	16.87	20230726	0.06	N	001940	1000	184 억		909351	N	N	1	N	00	N
154	20240704	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18720	-210	5	-1.11	262602650	13943	132.10	18930	19130	18720	24600	13260	18930	18834.22	5.61	0	1004	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3028	3.33	0.26	12	0.09	5627.00	70799.00	29200	20240208	-35.89	16120	20230726	16.13	29200	-35.89	20240208	18720	0.00	20240704	29200	-35.89	20240208	16120	16.13	20230726	0.06	N	001940	1000	184 억		907589	N	N	1	N	00	N
155	20240704	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18780	-150	5	-0.79	230123510	12211	115.69	18930	19130	18760	24600	13260	18930	18845.59	5.61	0	1156	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3038	3.34	0.27	12	0.08	5627.00	70799.00	29200	20240208	-35.68	16120	20230726	16.50	29200	-35.68	20240208	18760	0.11	20240704	29200	-35.68	20240208	16120	16.50	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
156	20240704	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18830	-100	5	-0.53	196158060	10403	98.56	18930	19130	18770	24600	13260	18930	18855.91	5.61	0	598	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3046	3.35	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.51	16120	20230726	16.81	29200	-35.51	20240208	18770	0.32	20240704	29200	-35.51	20240208	16120	16.81	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
157	20240704	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18900	-30	5	-0.16	168262620	8925	84.56	18930	19130	18770	24600	13260	18930	18852.95	5.61	0	666	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3057	3.36	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.27	16120	20230726	17.25	29200	-35.27	20240208	18770	0.69	20240704	29200	-35.27	20240208	16120	17.25	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
158	20240704	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18850	-80	5	-0.42	133195380	7068	66.96	18930	19130	18770	24600	13260	18930	18844.85	5.61	0	321	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3049	3.35	0.27	12	0.04	5627.00	70799.00	29200	20240208	-35.45	16120	20230726	16.94	29200	-35.45	20240208	18770	0.43	20240704	29200	-35.45	20240208	16120	16.94	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
159	20240704	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18790	-140	5	-0.74	102316760	5427	51.42	18930	19130	18770	24600	13260	18930	18853.28	5.61	0	335	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3040	3.34	0.27	12	0.03	5627.00	70799.00	29200	20240208	-35.65	16120	20230726	16.56	29200	-35.65	20240208	18770	0.11	20240704	29200	-35.65	20240208	16120	16.56	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
160	20240704	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18840	-90	5	-0.48	54484350	2889	27.37	18930	19130	18800	24600	13260	18930	18859.24	5.61	0	252	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3048	3.35	0.27	12	0.02	5627.00	70799.00	29200	20240208	-35.48	16120	20230726	16.87	29200	-35.48	20240208	18800	0.21	20240704	29200	-35.48	20240208	16120	16.87	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
161	20240704	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	0	3	0.00	416460	22	0.21	18930	18930	18930	24600	13260	18930	18930.00	5.61	0	0	19490	19210	19050	18770	18610	19130	18690	185	5670	1000	13620	10	1	16176380	3062	3.36	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18840	0.48	20240612	29200	-35.17	20240208	16120	17.43	20230726	0.06	N	001940	1000	184 억		907589	N	N	0	N	00	N
162	20240703	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18930	-310	5	-1.61	201592770	10555	169.72	19290	19330	18890	25000	13470	19240	19099.27	5.61	0	-1212	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3062	3.36	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.17	16120	20230726	17.43	29200	-35.17	20240208	18840	0.48	20240612	29200	-35.17	20240208	16120	17.43	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
163	20240703	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19050	-190	5	-0.99	147311860	7696	123.75	19290	19330	19050	25000	13470	19240	19141.35	5.61	0	-1125	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3082	3.39	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.76	16120	20230726	18.18	29200	-34.76	20240208	18840	1.11	20240612	29200	-34.76	20240208	16120	18.18	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
164	20240703	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-90	5	-0.47	122706810	6406	103.01	19290	19330	19080	25000	13470	19240	19154.98	5.61	0	-1059	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3098	3.40	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.42	16120	20230726	18.80	29200	-34.42	20240208	18840	1.65	20240612	29200	-34.42	20240208	16120	18.80	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
165	20240703	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19120	-120	5	-0.62	112977830	5897	94.82	19290	19330	19090	25000	13470	19240	19158.53	5.61	0	-900	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3093	3.40	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.52	16120	20230726	18.61	29200	-34.52	20240208	18840	1.49	20240612	29200	-34.52	20240208	16120	18.61	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
166	20240703	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-30	5	-0.16	102878570	5369	86.33	19290	19330	19090	25000	13470	19240	19161.59	5.61	0	-658	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3107	3.41	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.21	16120	20230726	19.17	29200	-34.21	20240208	18840	1.96	20240612	29200	-34.21	20240208	16120	19.17	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
167	20240703	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	-70	5	-0.36	50174780	2618	42.10	19290	19330	19100	25000	13470	19240	19165.31	5.61	0	-234	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3101	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.35	16120	20230726	18.92	29200	-34.35	20240208	18840	1.75	20240612	29200	-34.35	20240208	16120	18.92	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
168	20240703	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	10	2	0.05	4948180	257	4.13	19290	19330	19250	25000	13470	19240	19253.62	5.61	0	-8	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3114	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.08	16120	20230726	19.42	29200	-34.08	20240208	18840	2.18	20240612	29200	-34.08	20240208	16120	19.42	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
169	20240703	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	30	2	0.16	77140	4	0.06	19290	19290	19270	25000	13470	19240	19285.00	5.61	0	-1	19846	19542	19336	19032	18826	19440	18930	185	5760	1000	13850	10	1	16176380	3117	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.01	16120	20230726	19.54	29200	-34.01	20240208	18840	2.28	20240612	29200	-34.01	20240208	16120	19.54	20230726	0.06	N	001940	1000	184 억		908060	N	N	21	N	00	N
170	20240702	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-100	5	-0.52	119417390	6219	58.63	19640	19640	19130	25100	13540	19340	19202.02	5.62	0	-1141	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3112	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18840	2.12	20240612	29200	-34.11	20240208	16120	19.35	20230726	0.05	N	001940	1000	184 억		908972	N	N	21	N	00	N
171	20240702	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-120	5	-0.62	115321710	6006	56.62	19640	19640	19130	25100	13540	19340	19201.08	5.62	0	-1162	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3109	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.18	16120	20230726	19.23	29200	-34.18	20240208	18840	2.02	20240612	29200	-34.18	20240208	16120	19.23	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
172	20240702	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19130	-210	5	-1.09	98822140	5144	48.50	19640	19640	19130	25100	13540	19340	19211.15	5.62	0	-1166	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3095	3.40	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.49	16120	20230726	18.67	29200	-34.49	20240208	18840	1.54	20240612	29200	-34.49	20240208	16120	18.67	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
173	20240702	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-140	5	-0.72	75933000	3950	37.24	19640	19640	19170	25100	13540	19340	19223.54	5.62	0	-603	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3106	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18840	1.91	20240612	29200	-34.25	20240208	16120	19.11	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
174	20240702	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-140	5	-0.72	71920430	3741	35.27	19640	19640	19170	25100	13540	19340	19224.92	5.62	0	-586	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3106	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18840	1.91	20240612	29200	-34.25	20240208	16120	19.11	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
175	20240702	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19200	-140	5	-0.72	70711380	3678	34.68	19640	19640	19170	25100	13540	19340	19225.50	5.62	0	-567	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3106	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.25	16120	20230726	19.11	29200	-34.25	20240208	18840	1.91	20240612	29200	-34.25	20240208	16120	19.11	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
176	20240702	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-100	5	-0.52	40334650	2096	19.76	19640	19640	19170	25100	13540	19340	19243.63	5.62	0	-292	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3112	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.11	16120	20230726	19.35	29200	-34.11	20240208	18840	2.12	20240612	29200	-34.11	20240208	16120	19.35	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
177	20240702	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	-30	5	-0.16	38950	2	0.02	19640	19640	19310	25100	13540	19340	19475.00	5.62	0	-1	19786	19562	19446	19222	19106	19505	19165	185	5760	1000	13920	10	1	16176380	3124	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.87	16120	20230726	19.79	29200	-33.87	20240208	18840	2.49	20240612	29200	-33.87	20240208	16120	19.79	20230726	0.05	N	001940	1000	184 억		908972	N	N	10	N	00	N
178	20240701	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19340	-330	5	-1.68	206789740	10607	80.42	19500	19670	19330	25550	13770	19670	19495.59	5.63	0	-1601	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3129	3.44	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.77	16120	20230726	19.98	29200	-33.77	20240208	18840	2.65	20240612	29200	-33.77	20240208	16120	19.98	20230726	0.05	N	001940	1000	184 억		910047	N	N	10	N	00	N
179	20240701	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	-280	5	-1.42	192911300	9890	74.98	19500	19670	19390	25550	13770	19670	19505.69	5.63	0	-1450	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3137	3.45	0.27	12	0.06	5627.00	70799.00	29200	20240208	-33.60	16120	20230726	20.29	29200	-33.60	20240208	18840	2.92	20240612	29200	-33.60	20240208	16120	20.29	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
180	20240701	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19430	-240	5	-1.22	169064100	8661	65.66	19500	19670	19420	25550	13770	19670	19520.16	5.63	0	-1387	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3143	3.45	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.46	16120	20230726	20.53	29200	-33.46	20240208	18840	3.13	20240612	29200	-33.46	20240208	16120	20.53	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
181	20240701	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	-220	5	-1.12	165157400	8460	64.14	19500	19670	19440	25550	13770	19670	19522.15	5.63	0	-1316	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3146	3.46	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.39	16120	20230726	20.66	29200	-33.39	20240208	18840	3.24	20240612	29200	-33.39	20240208	16120	20.66	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
182	20240701	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19470	-200	5	-1.02	122408340	6264	47.49	19500	19670	19470	25550	13770	19670	19541.56	5.63	0	-1593	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3150	3.46	0.28	12	0.04	5627.00	70799.00	29200	20240208	-33.32	16120	20230726	20.78	29200	-33.32	20240208	18840	3.34	20240612	29200	-33.32	20240208	16120	20.78	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
183	20240701	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19490	-180	5	-0.92	117401430	6007	45.54	19500	19670	19490	25550	13770	19670	19544.10	5.63	0	-1439	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3153	3.46	0.28	12	0.04	5627.00	70799.00	29200	20240208	-33.25	16120	20230726	20.91	29200	-33.25	20240208	18840	3.45	20240612	29200	-33.25	20240208	16120	20.91	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
184	20240701	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	-70	5	-0.36	71474190	3654	27.70	19500	19670	19500	25550	13770	19670	19560.53	5.63	0	-1009	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3171	3.48	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.88	16120	20230726	21.59	29200	-32.88	20240208	18840	4.03	20240612	29200	-32.88	20240208	16120	21.59	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N
185	20240701	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	-150	5	-0.76	1833180	94	0.71	19500	19520	19500	25550	13770	19670	19501.91	5.63	0	-22	20183	19926	19683	19426	19183	19805	19305	185	5880	1000	14160	10	1	16176380	3158	3.47	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.15	16120	20230726	21.09	29200	-33.15	20240208	18840	3.61	20240612	29200	-33.15	20240208	16120	21.09	20230726	0.05	N	001940	1000	184 억		910047	N	N	0	N	00	N