KissMeData/001940/price/prices-20240801.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	20240830	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	-10	5	-0.05	48045020	2575	21.33	18630	18980	18520	24200	13050	18630	18658.26	5.69	0	-197	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3012	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.23	17900	20230825	4.02	29200	-36.23	20240208	18250	2.03	20240829	29200	-36.23	20240208	17910	3.96	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
3	20240830	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18650	20	2	0.11	37419000	2005	16.61	18630	18980	18520	24200	13050	18630	18662.84	5.69	0	-199	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3017	3.31	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.13	17900	20230825	4.19	29200	-36.13	20240208	18250	2.19	20240829	29200	-36.13	20240208	17910	4.13	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
4	20240830	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18660	30	2	0.16	31134570	1668	13.81	18630	18980	18520	24200	13050	18630	18665.81	5.69	0	-210	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3019	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.10	17900	20230825	4.25	29200	-36.10	20240208	18250	2.25	20240829	29200	-36.10	20240208	17910	4.19	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
5	20240830	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18670	40	2	0.21	30873200	1654	13.70	18630	18980	18520	24200	13050	18630	18665.78	5.69	0	-209	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3020	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.06	17900	20230825	4.30	29200	-36.06	20240208	18250	2.30	20240829	29200	-36.06	20240208	17910	4.24	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
6	20240830	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18710	80	2	0.43	10288630	552	4.57	18630	18980	18520	24200	13050	18630	18638.82	5.69	0	-129	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3027	3.33	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.92	17900	20230825	4.53	29200	-35.92	20240208	18250	2.52	20240829	29200	-35.92	20240208	17910	4.47	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
7	20240830	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18740	110	2	0.59	9409120	505	4.18	18630	18980	18520	24200	13050	18630	18631.92	5.69	0	-129	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3031	3.33	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.82	17900	20230825	4.69	29200	-35.82	20240208	18250	2.68	20240829	29200	-35.82	20240208	17910	4.63	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
8	20240830	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18590	-40	5	-0.21	3236910	174	1.44	18630	18980	18520	24200	13050	18630	18602.93	5.69	0	-50	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3007	3.30	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.34	17900	20230825	3.85	29200	-36.34	20240208	18250	1.86	20240829	29200	-36.34	20240208	17910	3.80	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
9	20240830	090127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18620	-10	5	-0.05	111770	6	0.05	18630	18630	18620	24200	13050	18630	18628.33	5.69	0	-1	18976	18802	18526	18352	18076	18890	18440	185	5570	1000	13410	10	1	16176380	3012	3.31	0.26	12	0.00	5627.00	70799.00	29200	20240208	-36.23	17900	20230825	4.02	29200	-36.23	20240208	18250	2.03	20240829	29200	-36.23	20240208	17910	3.96	20230830	0.04	N	001940	1000	184 억		920374	N	N	0	N	00	N
10	20240829	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18630	160	2	0.87	222023890	12070	178.58	18400	18700	18250	24000	12930	18470	18394.61	5.68	0	300	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	3014	3.31	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.20	17300	20230823	7.69	29200	-36.20	20240208	18250	2.08	20240829	29200	-36.20	20240208	17910	4.02	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
11	20240829	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18570	100	2	0.54	218046180	11856	175.41	18400	18700	18250	24000	12930	18470	18391.21	5.68	0	289	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	3004	3.30	0.26	12	0.07	5627.00	70799.00	29200	20240208	-36.40	17300	20230823	7.34	29200	-36.40	20240208	18250	1.75	20240829	29200	-36.40	20240208	17910	3.69	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
12	20240829	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18460	-10	5	-0.05	181278360	9871	146.04	18400	18700	18250	24000	12930	18470	18364.74	5.68	0	921	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2986	3.28	0.26	12	0.06	5627.00	70799.00	29200	20240208	-36.78	17300	20230823	6.71	29200	-36.78	20240208	18250	1.15	20240829	29200	-36.78	20240208	17910	3.07	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
13	20240829	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18340	-130	5	-0.70	154446620	8413	124.47	18400	18700	18250	24000	12930	18470	18358.09	5.68	0	922	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2967	3.26	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.19	17300	20230823	6.01	29200	-37.19	20240208	18250	0.49	20240829	29200	-37.19	20240208	17910	2.40	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
14	20240829	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18330	-140	5	-0.76	148980930	8115	120.06	18400	18700	18250	24000	12930	18470	18358.71	5.68	0	926	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2965	3.26	0.26	12	0.05	5627.00	70799.00	29200	20240208	-37.23	17300	20230823	5.95	29200	-37.23	20240208	18250	0.44	20240829	29200	-37.23	20240208	17910	2.35	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
15	20240829	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18450	-20	5	-0.11	136197490	7419	109.76	18400	18700	18250	24000	12930	18470	18357.93	5.68	0	924	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2985	3.28	0.26	12	0.05	5627.00	70799.00	29200	20240208	-36.82	17300	20230823	6.65	29200	-36.82	20240208	18250	1.10	20240829	29200	-36.82	20240208	17910	3.02	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
16	20240829	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18320	-150	5	-0.81	48585950	2655	39.28	18400	18460	18250	24000	12930	18470	18299.79	5.68	0	533	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2964	3.26	0.26	12	0.02	5627.00	70799.00	29200	20240208	-37.26	17300	20230823	5.90	29200	-37.26	20240208	18250	0.38	20240829	29200	-37.26	20240208	17910	2.29	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
17	20240829	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18360	-110	5	-0.60	717000	39	0.58	18400	18460	18360	24000	12930	18470	18384.62	5.68	0	0	19236	18852	18616	18232	17996	18735	18115	185	5530	1000	13290	10	1	16176380	2970	3.26	0.26	12	0.00	5627.00	70799.00	29200	20240208	-37.12	17300	20230823	6.13	29200	-37.12	20240208	18360	0.00	20240829	29200	-37.12	20240208	17910	2.51	20230829	0.04	N	001940	1000	184 억		918640	N	N	75	N	00	N
18	20240828	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18470	-210	5	-1.12	125340220	6759	52.06	18690	19000	18380	24250	13080	18680	18544.21	5.69	0	-3543	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	2988	3.28	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.75	17300	20230823	6.76	29200	-36.75	20240208	18380	0.49	20240828	29200	-36.75	20240208	17910	3.13	20230828	0.04	N	001940	1000	184 억		920633	N	N	75	N	00	N
19	20240828	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18480	-200	5	-1.07	113645160	6125	47.17	18690	19000	18380	24250	13080	18680	18554.31	5.69	0	-3406	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	2989	3.28	0.26	12	0.04	5627.00	70799.00	29200	20240208	-36.71	17300	20230823	6.82	29200	-36.71	20240208	18380	0.54	20240828	29200	-36.71	20240208	17910	3.18	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
20	20240828	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18430	-250	5	-1.34	83207890	4473	34.45	18690	19000	18400	24250	13080	18680	18602.26	5.69	0	-2558	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	2981	3.28	0.26	12	0.03	5627.00	70799.00	29200	20240208	-36.88	17300	20230823	6.53	29200	-36.88	20240208	18400	0.16	20240828	29200	-36.88	20240208	17910	2.90	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
21	20240828	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18640	-40	5	-0.21	60261970	3231	24.88	18690	19000	18560	24250	13080	18680	18651.18	5.69	0	-1798	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	3015	3.31	0.26	12	0.02	5627.00	70799.00	29200	20240208	-36.16	17300	20230823	7.75	29200	-36.16	20240208	18560	0.43	20240828	29200	-36.16	20240208	17910	4.08	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
22	20240828	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18630	-50	5	-0.27	40778140	2184	16.82	18690	19000	18620	24250	13080	18680	18671.31	5.69	0	-1453	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	3014	3.31	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.20	17300	20230823	7.69	29200	-36.20	20240208	18620	0.05	20240828	29200	-36.20	20240208	17910	4.02	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
23	20240828	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18680	0	3	0.00	32577620	1744	13.43	18690	19000	18620	24250	13080	18680	18679.83	5.69	0	-1214	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	3022	3.32	0.26	12	0.01	5627.00	70799.00	29200	20240208	-36.03	17300	20230823	7.98	29200	-36.03	20240208	18620	0.32	20240828	29200	-36.03	20240208	17910	4.30	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
24	20240828	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	20	2	0.11	6987100	373	2.87	18690	19000	18690	24250	13080	18680	18732.17	5.69	0	-330	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	3025	3.32	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.96	17300	20230823	8.09	29200	-35.96	20240208	18620	0.43	20240722	29200	-35.96	20240208	17910	4.41	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
25	20240828	090128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18700	20	2	0.11	355810	19	0.15	18690	19000	18690	24250	13080	18680	18726.84	5.69	0	-11	19160	18920	18800	18560	18440	18860	18500	185	5570	1000	13440	10	1	16176380	3025	3.32	0.26	12	0.00	5627.00	70799.00	29200	20240208	-35.96	17300	20230823	8.09	29200	-35.96	20240208	18620	0.43	20240722	29200	-35.96	20240208	17910	4.41	20230828	0.04	N	001940	1000	184 억		920633	N	N	158	N	00	N
26	20240827	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18680	-190	5	-1.01	243788570	12984	82.35	18900	19040	18680	24500	13210	18870	18776.08	5.70	0	-4239	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3022	3.32	0.26	12	0.08	5627.00	70799.00	29200	20240208	-36.03	17300	20230823	7.98	29200	-36.03	20240208	18620	0.32	20240722	29200	-36.03	20240208	17910	4.30	20230828	0.04	N	001940	1000	184 억		922528	N	N	158	N	00	N
27	20240827	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18820	-50	5	-0.26	223959880	11924	75.63	18900	19040	18680	24500	13210	18870	18782.28	5.70	0	-3586	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3044	3.34	0.27	12	0.07	5627.00	70799.00	29200	20240208	-35.55	17300	20230823	8.79	29200	-35.55	20240208	18620	1.07	20240722	29200	-35.55	20240208	17910	5.08	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
28	20240827	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18860	-10	5	-0.05	196193360	10448	66.27	18900	19040	18680	24500	13210	18870	18778.08	5.70	0	-3476	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3051	3.35	0.27	12	0.06	5627.00	70799.00	29200	20240208	-35.41	17300	20230823	9.02	29200	-35.41	20240208	18620	1.29	20240722	29200	-35.41	20240208	17910	5.30	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
29	20240827	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18760	-110	5	-0.58	162891940	8678	55.04	18900	19040	18680	24500	13210	18870	18770.68	5.70	0	-2880	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3035	3.33	0.26	12	0.05	5627.00	70799.00	29200	20240208	-35.75	17300	20230823	8.44	29200	-35.75	20240208	18620	0.75	20240722	29200	-35.75	20240208	17910	4.75	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
30	20240827	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18770	-100	5	-0.53	153680590	8187	51.93	18900	19040	18680	24500	13210	18870	18771.29	5.70	0	-2821	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3036	3.34	0.27	12	0.05	5627.00	70799.00	29200	20240208	-35.72	17300	20230823	8.50	29200	-35.72	20240208	18620	0.81	20240722	29200	-35.72	20240208	17910	4.80	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
31	20240827	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18850	-20	5	-0.11	129758670	6918	43.88	18900	19040	18680	24500	13210	18870	18756.67	5.70	0	-1597	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3049	3.35	0.27	12	0.04	5627.00	70799.00	29200	20240208	-35.45	17300	20230823	8.96	29200	-35.45	20240208	18620	1.24	20240722	29200	-35.45	20240208	17910	5.25	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
32	20240827	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18710	-160	5	-0.85	105692570	5634	35.74	18900	19040	18680	24500	13210	18870	18759.77	5.70	0	-1638	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3027	3.33	0.26	12	0.03	5627.00	70799.00	29200	20240208	-35.92	17300	20230823	8.15	29200	-35.92	20240208	18620	0.48	20240722	29200	-35.92	20240208	17910	4.47	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
33	20240827	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18970	100	2	0.53	416010	22	0.14	18900	19040	18900	24500	13210	18870	18909.55	5.70	0	1	19710	19290	19080	18660	18450	19185	18555	185	5630	1000	13580	10	1	16176380	3069	3.37	0.27	12	0.00	5627.00	70799.00	29200	20240208	-35.03	17300	20230823	9.65	29200	-35.03	20240208	18620	1.88	20240722	29200	-35.03	20240208	17910	5.92	20230828	0.04	N	001940	1000	184 억		922528	N	N	2	N	00	N
34	20240826	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18870	-410	5	-2.13	301719940	15766	87.00	19280	19500	18870	25050	13500	19280	19137.40	5.72	0	-4204	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3052	3.35	0.27	12	0.10	5627.00	70799.00	29200	20240208	-35.38	17300	20230823	9.08	29200	-35.38	20240208	18620	1.34	20240722	29200	-35.38	20240208	17910	5.36	20230828	0.04	N	001940	1000	184 억		925707	N	N	2	N	00	N
35	20240826	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	18950	-330	5	-1.71	276022570	14407	79.50	19280	19500	18930	25050	13500	19280	19158.92	5.72	0	-3184	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3065	3.37	0.27	12	0.09	5627.00	70799.00	29200	20240208	-35.10	17300	20230823	9.54	29200	-35.10	20240208	18620	1.77	20240722	29200	-35.10	20240208	17910	5.81	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
36	20240826	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-130	5	-0.67	158504420	8223	45.38	19280	19500	19150	25050	13500	19280	19275.74	5.72	0	-2279	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3098	3.40	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.42	17300	20230823	10.69	29200	-34.42	20240208	18620	2.85	20240722	29200	-34.42	20240208	17910	6.92	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
37	20240826	130127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19160	-120	5	-0.62	151301330	7847	43.30	19280	19500	19150	25050	13500	19280	19281.42	5.72	0	-2074	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3099	3.41	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.38	17300	20230823	10.75	29200	-34.38	20240208	18620	2.90	20240722	29200	-34.38	20240208	17910	6.98	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
38	20240826	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-70	5	-0.36	125395610	6496	35.85	19280	19500	19210	25050	13500	19280	19303.51	5.72	0	-1503	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3107	3.41	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.21	17300	20230823	11.04	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17910	7.26	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
39	20240826	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	0	3	0.00	113329910	5869	32.39	19280	19500	19240	25050	13500	19280	19309.92	5.72	0	-1282	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3119	3.43	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.97	17300	20230823	11.45	29200	-33.97	20240208	18620	3.54	20240722	29200	-33.97	20240208	17910	7.65	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
40	20240826	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19330	50	2	0.26	92541890	4792	26.44	19280	19500	19240	25050	13500	19280	19311.75	5.72	0	-1103	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3127	3.44	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.80	17300	20230823	11.73	29200	-33.80	20240208	18620	3.81	20240722	29200	-33.80	20240208	17910	7.93	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
41	20240826	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	220	2	1.14	1043980	54	0.30	19280	19500	19280	25050	13500	19280	19332.96	5.72	0	-7	19640	19460	19320	19140	19000	19390	19070	185	5770	1000	13880	10	1	16176380	3154	3.47	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.22	17300	20230823	12.72	29200	-33.22	20240208	18620	4.73	20240722	29200	-33.22	20240208	17910	8.88	20230828	0.04	N	001940	1000	184 억		925707	N	N	4	N	00	N
42	20240823	160127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	30	2	0.16	350406040	18121	597.66	19400	19500	19180	25000	13480	19250	19337.01	5.69	0	3382	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3119	3.43	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.97	17190	20230817	12.16	29200	-33.97	20240208	18620	3.54	20240722	29200	-33.97	20240208	17300	11.45	20230823	0.04	N	001940	1000	184 억		919907	N	N	4	N	00	N
43	20240823	150127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	70	2	0.36	342872660	17730	584.76	19400	19500	19180	25000	13480	19250	19338.56	5.69	0	3250	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3125	3.43	0.27	12	0.11	5627.00	70799.00	29200	20240208	-33.84	17190	20230817	12.39	29200	-33.84	20240208	18620	3.76	20240722	29200	-33.84	20240208	17300	11.68	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
44	20240823	140127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	110	2	0.57	209091040	10810	356.53	19400	19500	19180	25000	13480	19250	19342.37	5.69	0	2238	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3132	3.44	0.27	12	0.07	5627.00	70799.00	29200	20240208	-33.70	17190	20230817	12.62	29200	-33.70	20240208	18620	3.97	20240722	29200	-33.70	20240208	17300	11.91	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
45	20240823	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19410	160	2	0.83	57267140	2958	97.56	19400	19500	19180	25000	13480	19250	19360.09	5.69	0	236	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3140	3.45	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.53	17190	20230817	12.91	29200	-33.53	20240208	18620	4.24	20240722	29200	-33.53	20240208	17300	12.20	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
46	20240823	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19380	130	2	0.68	28714170	1488	49.08	19400	19400	19180	25000	13480	19250	19297.16	5.69	0	-95	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3135	3.44	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.63	17190	20230817	12.74	29200	-33.63	20240208	18620	4.08	20240722	29200	-33.63	20240208	17300	12.02	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
47	20240823	110127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	140	2	0.73	28578500	1481	48.85	19400	19400	19180	25000	13480	19250	19296.76	5.69	0	-95	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3137	3.45	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.60	17190	20230817	12.80	29200	-33.60	20240208	18620	4.14	20240722	29200	-33.60	20240208	17300	12.08	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
48	20240823	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	140	2	0.73	28074720	1455	47.99	19400	19400	19180	25000	13480	19250	19295.34	5.69	0	-91	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3137	3.45	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.60	17190	20230817	12.80	29200	-33.60	20240208	18620	4.14	20240722	29200	-33.60	20240208	17300	12.08	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
49	20240823	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-40	5	-0.21	290240	15	0.49	19400	19400	19210	25000	13480	19250	19349.33	5.69	0	-5	19850	19550	19400	19100	18950	19475	19025	185	5750	1000	13860	10	1	16176380	3107	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17300	11.04	20230823	0.04	N	001940	1000	184 억		919907	N	N	212	N	00	N
50	20240822	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	-300	5	-1.53	58738100	3032	22.73	19450	19700	19250	25400	13690	19550	19372.76	5.69	0	-542	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3114	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.08	17190	20230817	11.98	29200	-34.08	20240208	18620	3.38	20240722	29200	-34.08	20240208	17300	11.27	20230823	0.05	N	001940	1000	184 억		920258	N	N	212	N	00	N
51	20240822	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	-230	5	-1.18	52181250	2692	20.18	19450	19700	19250	25400	13690	19550	19383.82	5.69	0	-446	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3125	3.43	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.84	17190	20230817	12.39	29200	-33.84	20240208	18620	3.76	20240722	29200	-33.84	20240208	17300	11.68	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
52	20240822	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	-200	5	-1.02	46104130	2377	17.82	19450	19700	19250	25400	13690	19550	19395.93	5.69	0	-354	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3130	3.44	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.73	17190	20230817	12.57	29200	-33.73	20240208	18620	3.92	20240722	29200	-33.73	20240208	17300	11.85	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
53	20240822	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	-200	5	-1.02	35329670	1818	13.63	19450	19700	19300	25400	13690	19550	19433.26	5.69	0	-372	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3130	3.44	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.73	17190	20230817	12.57	29200	-33.73	20240208	18620	3.92	20240722	29200	-33.73	20240208	17300	11.85	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
54	20240822	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	-150	5	-0.77	23021760	1183	8.87	19450	19700	19400	25400	13690	19550	19460.49	5.69	0	-164	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3138	3.45	0.27	12	0.01	5627.00	70799.00	29200	20240208	-33.56	17190	20230817	12.86	29200	-33.56	20240208	18620	4.19	20240722	29200	-33.56	20240208	17300	12.14	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
55	20240822	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19470	-80	5	-0.41	12706220	652	4.89	19450	19700	19450	25400	13690	19550	19488.07	5.69	0	-84	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3150	3.46	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.32	17190	20230817	13.26	29200	-33.32	20240208	18620	4.56	20240722	29200	-33.32	20240208	17300	12.54	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
56	20240822	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19510	-40	5	-0.20	6279030	322	2.41	19450	19700	19450	25400	13690	19550	19500.09	5.69	0	-8	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3156	3.47	0.28	12	0.00	5627.00	70799.00	29200	20240208	-33.18	17190	20230817	13.50	29200	-33.18	20240208	18620	4.78	20240722	29200	-33.18	20240208	17300	12.77	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
57	20240822	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19450	-100	5	-0.51	933600	48	0.36	19450	19450	19450	25400	13690	19550	19450.00	5.69	0	-9	20150	19850	19550	19250	18950	20000	19400	185	5850	1000	14070	10	1	16176380	3146	3.46	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.39	17190	20230817	13.15	29200	-33.39	20240208	18620	4.46	20240722	29200	-33.39	20240208	17300	12.43	20230823	0.05	N	001940	1000	184 억		920258	N	N	321	N	00	N
58	20240821	160126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	150	2	0.77	260927480	13342	182.44	19490	19850	19250	25200	13580	19400	19556.85	5.66	0	3143	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3162	3.47	0.28	12	0.08	5627.00	70799.00	29200	20240208	-33.05	17190	20230817	13.73	29200	-33.05	20240208	18620	4.99	20240722	29200	-33.05	20240208	17300	13.01	20230823	0.05	N	001940	1000	184 억		915672	N	N	321	N	00	N
59	20240821	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19540	140	2	0.72	253191440	12947	177.04	19490	19850	19250	25200	13580	19400	19555.99	5.66	0	3125	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3161	3.47	0.28	12	0.08	5627.00	70799.00	29200	20240208	-33.08	17190	20230817	13.67	29200	-33.08	20240208	18620	4.94	20240722	29200	-33.08	20240208	17300	12.95	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
60	20240821	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19530	130	2	0.67	201067500	10275	140.50	19490	19850	19250	25200	13580	19400	19568.61	5.66	0	1978	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3159	3.47	0.28	12	0.06	5627.00	70799.00	29200	20240208	-33.12	17190	20230817	13.61	29200	-33.12	20240208	18620	4.89	20240722	29200	-33.12	20240208	17300	12.89	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
61	20240821	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19540	140	2	0.72	191875930	9804	134.06	19490	19850	19250	25200	13580	19400	19571.19	5.66	0	1813	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3161	3.47	0.28	12	0.06	5627.00	70799.00	29200	20240208	-33.08	17190	20230817	13.67	29200	-33.08	20240208	18620	4.94	20240722	29200	-33.08	20240208	17300	12.95	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
62	20240821	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	100	2	0.52	171203570	8746	119.60	19490	19850	19250	25200	13580	19400	19575.07	5.66	0	1842	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3154	3.47	0.28	12	0.05	5627.00	70799.00	29200	20240208	-33.22	17190	20230817	13.44	29200	-33.22	20240208	18620	4.73	20240722	29200	-33.22	20240208	17300	12.72	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
63	20240821	110126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	200	2	1.03	165652670	8462	115.71	19490	19850	19250	25200	13580	19400	19576.07	5.66	0	1774	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3171	3.48	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.88	17190	20230817	14.02	29200	-32.88	20240208	18620	5.26	20240722	29200	-32.88	20240208	17300	13.29	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
64	20240821	100127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	200	2	1.03	99667110	5098	69.71	19490	19850	19250	25200	13580	19400	19550.24	5.66	0	1039	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3171	3.48	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.88	17190	20230817	14.02	29200	-32.88	20240208	18620	5.26	20240722	29200	-32.88	20240208	17300	13.29	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
65	20240821	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	-40	5	-0.21	1324930	68	0.93	19490	19490	19360	25200	13580	19400	19484.26	5.66	0	-12	20020	19710	19440	19130	18860	19865	19285	185	5800	1000	13960	10	1	16176380	3132	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.70	17190	20230817	12.62	29200	-33.70	20240208	18620	3.97	20240722	29200	-33.70	20240208	17300	11.91	20230823	0.05	N	001940	1000	184 억		915672	N	N	107	N	00	N
66	20240820	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19400	190	2	0.99	141405940	7312	49.16	19290	19750	19170	24950	13450	19210	19338.89	5.67	0	-826	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3138	3.45	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.56	17190	20230817	12.86	29200	-33.56	20240208	18620	4.19	20240722	29200	-33.56	20240208	17300	12.14	20230823	0.04	N	001940	1000	184 억		917230	N	N	107	N	00	N
67	20240820	150126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19510	300	2	1.56	128464900	6646	44.69	19290	19750	19170	24950	13450	19210	19329.66	5.67	0	-989	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3156	3.47	0.28	12	0.04	5627.00	70799.00	29200	20240208	-33.18	17190	20230817	13.50	29200	-33.18	20240208	18620	4.78	20240722	29200	-33.18	20240208	17300	12.77	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
68	20240820	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19390	180	2	0.94	72948760	3795	25.52	19290	19390	19170	24950	13450	19210	19222.33	5.67	0	-735	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3137	3.45	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.60	17190	20230817	12.80	29200	-33.60	20240208	18620	4.14	20240722	29200	-33.60	20240208	17300	12.08	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
69	20240820	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	0	3	0.00	46258340	2409	16.20	19290	19290	19170	24950	13450	19210	19202.30	5.67	0	-593	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3107	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17300	11.04	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
70	20240820	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	-20	5	-0.10	42515120	2214	14.89	19290	19290	19170	24950	13450	19210	19202.85	5.67	0	-475	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3104	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.28	17190	20230817	11.63	29200	-34.28	20240208	18620	3.06	20240722	29200	-34.28	20240208	17300	10.92	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
71	20240820	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	0	3	0.00	35096230	1828	12.29	19290	19290	19170	24950	13450	19210	19199.25	5.67	0	-406	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3107	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17300	11.04	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
72	20240820	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	10	2	0.05	7421040	386	2.60	19290	19290	19210	24950	13450	19210	19225.49	5.67	0	11	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3109	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.18	17190	20230817	11.81	29200	-34.18	20240208	18620	3.22	20240722	29200	-34.18	20240208	17300	11.10	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
73	20240820	090126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	0	3	0.00	115340	6	0.04	19290	19290	19210	24950	13450	19210	19223.33	5.67	0	-5	19503	19356	19223	19076	18943	19290	19010	185	5740	1000	13830	10	1	16176380	3107	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17300	11.04	20230823	0.04	N	001940	1000	184 억		917230	N	N	21	N	00	N
74	20240819	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	-40	5	-0.21	285562840	14872	94.77	19250	19370	19090	25000	13480	19250	19201.37	5.70	0	-3301	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3107	3.41	0.27	12	0.09	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17300	11.04	20230823	0.04	N	001940	1000	184 억		921367	N	N	21	N	00	N
75	20240819	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	30	2	0.16	281641440	14668	93.47	19250	19370	19090	25000	13480	19250	19201.08	5.70	0	-3279	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3119	3.43	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.97	17190	20230817	12.16	29200	-33.97	20240208	18620	3.54	20240722	29200	-33.97	20240208	17300	11.45	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
76	20240819	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19220	-30	5	-0.16	261370680	13613	86.75	19250	19370	19090	25000	13480	19250	19200.08	5.70	0	-2969	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3109	3.42	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.18	17190	20230817	11.81	29200	-34.18	20240208	18620	3.22	20240722	29200	-34.18	20240208	17300	11.10	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
77	20240819	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	-20	5	-0.10	247425240	12888	82.13	19250	19370	19090	25000	13480	19250	19198.11	5.70	0	-2827	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3111	3.42	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.14	17190	20230817	11.87	29200	-34.14	20240208	18620	3.28	20240722	29200	-34.14	20240208	17300	11.16	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
78	20240819	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-10	5	-0.05	155369810	8096	51.59	19250	19370	19090	25000	13480	19250	19190.94	5.70	0	-1696	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3112	3.42	0.27	12	0.05	5627.00	70799.00	29200	20240208	-34.11	17190	20230817	11.93	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17300	11.21	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
79	20240819	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19100	-150	5	-0.78	115517150	6016	38.34	19250	19370	19100	25000	13480	19250	19201.65	5.70	0	-1430	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3090	3.39	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.59	17190	20230817	11.11	29200	-34.59	20240208	18620	2.58	20240722	29200	-34.59	20240208	17300	10.40	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
80	20240819	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	10	2	0.05	47683800	2481	15.81	19250	19370	19160	25000	13480	19250	19219.59	5.70	0	-304	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3116	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.04	17190	20230817	12.04	29200	-34.04	20240208	18620	3.44	20240722	29200	-34.04	20240208	17300	11.33	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
81	20240819	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	110	2	0.57	1766170	92	0.59	19250	19370	19160	25000	13480	19250	19197.50	5.70	0	-9	19616	19432	19316	19132	19016	19375	19075	185	5750	1000	13860	10	1	16176380	3132	3.44	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.70	17190	20230817	12.62	29200	-33.70	20240208	18620	3.97	20240722	29200	-33.70	20240208	17300	11.91	20230823	0.04	N	001940	1000	184 억		921367	N	N	99	N	00	N
82	20240816	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	-60	5	-0.31	302453420	15693	261.38	19320	19500	19200	25100	13520	19310	19273.14	5.72	0	-4413	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3114	3.42	0.27	12	0.10	5627.00	70799.00	29200	20240208	-34.08	17190	20230817	11.98	29200	-34.08	20240208	18620	3.38	20240722	29200	-34.08	20240208	17190	11.98	20230817	0.04	N	001940	1000	184 억		925919	N	N	99	N	00	N
83	20240816	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	-10	5	-0.05	280795680	14571	242.69	19320	19390	19200	25100	13520	19310	19270.86	5.72	0	-4273	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3122	3.43	0.27	12	0.09	5627.00	70799.00	29200	20240208	-33.90	17190	20230817	12.27	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
84	20240816	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	-70	5	-0.36	245842340	12757	212.48	19320	19390	19200	25100	13520	19310	19271.17	5.72	0	-3984	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3112	3.42	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.11	17190	20230817	11.93	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
85	20240816	130126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19260	-50	5	-0.26	190803180	9902	164.92	19320	19390	19200	25100	13520	19310	19269.16	5.72	0	-3468	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3116	3.42	0.27	12	0.06	5627.00	70799.00	29200	20240208	-34.04	17190	20230817	12.04	29200	-34.04	20240208	18620	3.44	20240722	29200	-34.04	20240208	17190	12.04	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
86	20240816	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	10	2	0.05	157864780	8192	136.44	19320	19390	19200	25100	13520	19310	19270.60	5.72	0	-2964	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3125	3.43	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.84	17190	20230817	12.39	29200	-33.84	20240208	18620	3.76	20240722	29200	-33.84	20240208	17190	12.39	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
87	20240816	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	0	3	0.00	105450380	5473	91.16	19320	19350	19200	25100	13520	19310	19267.38	5.72	0	-2468	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3124	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.87	17190	20230817	12.33	29200	-33.87	20240208	18620	3.71	20240722	29200	-33.87	20240208	17190	12.33	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
88	20240816	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	-60	5	-0.31	41322190	2145	35.73	19320	19350	19200	25100	13520	19310	19264.42	5.72	0	-847	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3114	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.08	17190	20230817	11.98	29200	-34.08	20240208	18620	3.38	20240722	29200	-34.08	20240208	17190	11.98	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
89	20240816	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19320	10	2	0.05	1661530	86	1.43	19320	19330	19320	25100	13520	19310	19320.12	5.72	0	-59	19516	19412	19286	19182	19056	19465	19235	185	5790	1000	13900	10	1	16176380	3125	3.43	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.84	17190	20230817	12.39	29200	-33.84	20240208	18620	3.76	20240722	29200	-33.84	20240208	17190	12.39	20230817	0.04	N	001940	1000	184 억		925919	N	N	4	N	00	N
90	20240814	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	150	2	0.78	115731020	6004	187.16	19170	19390	19160	24900	13420	19160	19275.65	5.72	0	573	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3124	3.43	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.87	17190	20230817	12.33	29200	-33.87	20240208	18620	3.71	20240722	29200	-33.87	20240208	17190	12.33	20230817	0.05	N	001940	1000	184 억		924851	N	N	4	N	00	N
91	20240814	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19360	200	2	1.04	97872670	5080	158.35	19170	19360	19160	24900	13420	19160	19266.27	5.72	0	226	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3132	3.44	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.70	17190	20230817	12.62	29200	-33.70	20240208	18620	3.97	20240722	29200	-33.70	20240208	17190	12.62	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
92	20240814	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19290	130	2	0.68	92964610	4826	150.44	19170	19360	19160	24900	13420	19160	19263.28	5.72	0	240	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3120	3.43	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.94	17190	20230817	12.22	29200	-33.94	20240208	18620	3.60	20240722	29200	-33.94	20240208	17190	12.22	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
93	20240814	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	150	2	0.78	64757460	3364	104.86	19170	19320	19160	24900	13420	19160	19250.14	5.72	0	104	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3124	3.43	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.87	17190	20230817	12.33	29200	-33.87	20240208	18620	3.71	20240722	29200	-33.87	20240208	17190	12.33	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
94	20240814	120126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19270	110	2	0.57	57468420	2985	93.05	19170	19320	19160	24900	13420	19160	19252.40	5.72	0	275	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3117	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.01	17190	20230817	12.10	29200	-34.01	20240208	18620	3.49	20240722	29200	-34.01	20240208	17190	12.10	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
95	20240814	110125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	140	2	0.73	51416370	2671	83.26	19170	19320	19160	24900	13420	19160	19249.86	5.72	0	278	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3122	3.43	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.90	17190	20230817	12.27	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
96	20240814	100125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	80	2	0.42	30665170	1594	49.69	19170	19300	19160	24900	13420	19160	19237.87	5.72	0	136	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3112	3.42	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.11	17190	20230817	11.93	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
97	20240814	090138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	10	2	0.05	900580	47	1.47	19170	19170	19160	24900	13420	19160	19161.28	5.72	0	-41	19380	19270	19170	19060	18960	19220	19010	185	5740	1000	13790	10	1	16176380	3101	3.41	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.35	17190	20230817	11.52	29200	-34.35	20240208	18620	2.95	20240722	29200	-34.35	20240208	17190	11.52	20230817	0.05	N	001940	1000	184 억		924851	N	N	1	N	00	N
98	20240813	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19160	10	2	0.05	61427470	3208	25.55	19280	19280	19070	24850	13410	19150	19148.21	5.72	0	-1124	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3099	3.41	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.38	17190	20230817	11.46	29200	-34.38	20240208	18620	2.90	20240722	29200	-34.38	20240208	17190	11.46	20230817	0.04	N	001940	1000	184 억		925527	N	N	1	N	00	N
99	20240813	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	90	2	0.47	57206920	2988	23.80	19280	19280	19070	24850	13410	19150	19145.56	5.72	0	-1084	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3112	3.42	0.27	12	0.02	5627.00	70799.00	29200	20240208	-34.11	17190	20230817	11.93	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
100	20240813	140124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19280	130	2	0.68	51178180	2674	21.30	19280	19280	19070	24850	13410	19150	19139.18	5.72	0	-1156	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3119	3.43	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.97	17190	20230817	12.16	29200	-33.97	20240208	18620	3.54	20240722	29200	-33.97	20240208	17190	12.16	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
101	20240813	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19210	60	2	0.31	40049550	2094	16.68	19280	19280	19070	24850	13410	19150	19125.86	5.72	0	-1101	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3107	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.21	17190	20230817	11.75	29200	-34.21	20240208	18620	3.17	20240722	29200	-34.21	20240208	17190	11.75	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
102	20240813	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19170	20	2	0.10	36962030	1933	15.40	19280	19280	19070	24850	13410	19150	19121.59	5.72	0	-977	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3101	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.35	17190	20230817	11.52	29200	-34.35	20240208	18620	2.95	20240722	29200	-34.35	20240208	17190	11.52	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
103	20240813	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19190	40	2	0.21	34758770	1818	14.48	19280	19280	19070	24850	13410	19150	19119.24	5.72	0	-863	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3104	3.41	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.28	17190	20230817	11.63	29200	-34.28	20240208	18620	3.06	20240722	29200	-34.28	20240208	17190	11.63	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
104	20240813	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	0	3	0.00	31118890	1628	12.97	19280	19280	19070	24850	13410	19150	19114.80	5.72	0	-683	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3098	3.40	0.27	12	0.01	5627.00	70799.00	29200	20240208	-34.42	17190	20230817	11.40	29200	-34.42	20240208	18620	2.85	20240722	29200	-34.42	20240208	17190	11.40	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
105	20240813	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19240	90	2	0.47	1229570	64	0.51	19280	19280	19150	24850	13410	19150	19212.03	5.72	0	-42	19890	19520	19330	18960	18770	19425	18865	185	5700	1000	13780	10	1	16176380	3112	3.42	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.11	17190	20230817	11.93	29200	-34.11	20240208	18620	3.33	20240722	29200	-34.11	20240208	17190	11.93	20230817	0.04	N	001940	1000	184 억		925527	N	N	0	N	00	N
106	20240812	160125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-370	5	-1.90	242579830	12554	76.00	19520	19700	19140	25350	13670	19520	19322.91	5.74	0	-3601	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3098	3.40	0.27	12	0.08	5627.00	70799.00	29200	20240208	-34.42	17190	20230817	11.40	29200	-34.42	20240208	18620	2.85	20240722	29200	-34.42	20240208	17190	11.40	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
107	20240812	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19150	-370	5	-1.90	208420400	10771	65.21	19520	19700	19140	25350	13670	19520	19350.14	5.74	0	-3513	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3098	3.40	0.27	12	0.07	5627.00	70799.00	29200	20240208	-34.42	17190	20230817	11.40	29200	-34.42	20240208	18620	2.85	20240722	29200	-34.42	20240208	17190	11.40	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
108	20240812	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19300	-220	5	-1.13	165977450	8563	51.84	19520	19700	19140	25350	13670	19520	19383.10	5.74	0	-3089	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3122	3.43	0.27	12	0.05	5627.00	70799.00	29200	20240208	-33.90	17190	20230817	12.27	29200	-33.90	20240208	18620	3.65	20240722	29200	-33.90	20240208	17190	12.27	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
109	20240812	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19250	-270	5	-1.38	118791310	6114	37.01	19520	19700	19140	25350	13670	19520	19429.39	5.74	0	-2640	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3114	3.42	0.27	12	0.04	5627.00	70799.00	29200	20240208	-34.08	17190	20230817	11.98	29200	-34.08	20240208	18620	3.38	20240722	29200	-34.08	20240208	17190	11.98	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
110	20240812	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19230	-290	5	-1.49	96756630	4969	30.08	19520	19700	19140	25350	13670	19520	19472.05	5.74	0	-1960	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3111	3.42	0.27	12	0.03	5627.00	70799.00	29200	20240208	-34.14	17190	20230817	11.87	29200	-34.14	20240208	18620	3.28	20240722	29200	-34.14	20240208	17190	11.87	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
111	20240812	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19380	-140	5	-0.72	84167110	4315	26.12	19520	19700	19370	25350	13670	19520	19505.70	5.74	0	-1700	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3135	3.44	0.27	12	0.03	5627.00	70799.00	29200	20240208	-33.63	17190	20230817	12.74	29200	-33.63	20240208	18620	4.08	20240722	29200	-33.63	20240208	17190	12.74	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
112	20240812	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19410	-110	5	-0.56	48952730	2500	15.14	19520	19700	19400	25350	13670	19520	19581.09	5.74	0	-733	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3140	3.45	0.27	12	0.02	5627.00	70799.00	29200	20240208	-33.53	17190	20230817	12.91	29200	-33.53	20240208	18620	4.24	20240722	29200	-33.53	20240208	17190	12.91	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
113	20240812	090123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19690	170	2	0.87	1777390	91	0.55	19520	19700	19520	25350	13670	19520	19531.76	5.74	0	-4	20166	19842	19676	19352	19186	19760	19270	185	5830	1000	14050	10	1	16176380	3185	3.50	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.57	17190	20230817	14.54	29200	-32.57	20240208	18620	5.75	20240722	29200	-32.57	20240208	17190	14.54	20230817	0.04	N	001940	1000	184 억		928356	N	N	0	N	00	N
114	20240809	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	-250	5	-1.26	324691850	16508	176.10	19790	20000	19510	25700	13840	19770	19668.76	5.76	0	-2791	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3158	3.47	0.28	12	0.10	5627.00	70799.00	29200	20240208	-33.15	17190	20230817	13.55	29200	-33.15	20240208	18620	4.83	20240722	29200	-33.15	20240208	17190	13.55	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
115	20240809	150125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19690	-80	5	-0.40	312104680	15864	169.23	19790	20000	19510	25700	13840	19770	19673.77	5.76	0	-2772	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3185	3.50	0.28	12	0.10	5627.00	70799.00	29200	20240208	-32.57	17190	20230817	14.54	29200	-32.57	20240208	18620	5.75	20240722	29200	-32.57	20240208	17190	14.54	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
116	20240809	140126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19510	-260	5	-1.32	263334860	13377	142.70	19790	20000	19510	25700	13840	19770	19685.64	5.76	0	-1956	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3156	3.47	0.28	12	0.08	5627.00	70799.00	29200	20240208	-33.18	17190	20230817	13.50	29200	-33.18	20240208	18620	4.78	20240722	29200	-33.18	20240208	17190	13.50	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
117	20240809	130125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-120	5	-0.61	230369020	11695	124.76	19790	20000	19600	25700	13840	19770	19698.08	5.76	0	-1324	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3179	3.49	0.28	12	0.07	5627.00	70799.00	29200	20240208	-32.71	17190	20230817	14.31	29200	-32.71	20240208	18620	5.53	20240722	29200	-32.71	20240208	17190	14.31	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
118	20240809	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-120	5	-0.61	203235350	10315	110.04	19790	20000	19600	25700	13840	19770	19702.89	5.76	0	-470	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3179	3.49	0.28	12	0.06	5627.00	70799.00	29200	20240208	-32.71	17190	20230817	14.31	29200	-32.71	20240208	18620	5.53	20240722	29200	-32.71	20240208	17190	14.31	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
119	20240809	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19750	-20	5	-0.10	146642060	7442	79.39	19790	20000	19600	25700	13840	19770	19704.66	5.76	0	-656	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3195	3.51	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.36	17190	20230817	14.89	29200	-32.36	20240208	18620	6.07	20240722	29200	-32.36	20240208	17190	14.89	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
120	20240809	100126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19680	-90	5	-0.46	80649470	4083	43.56	19790	20000	19660	25700	13840	19770	19752.50	5.76	0	-1414	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3184	3.50	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.60	17190	20230817	14.49	29200	-32.60	20240208	18620	5.69	20240722	29200	-32.60	20240208	17190	14.49	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
121	20240809	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19800	30	2	0.15	653080	33	0.35	19790	19800	19790	25700	13840	19770	19790.30	5.76	0	-2	20176	19972	19786	19582	19396	19880	19490	185	5930	1000	14230	10	1	16176380	3203	3.52	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.19	17190	20230817	15.18	29200	-32.19	20240208	18620	6.34	20240722	29200	-32.19	20240208	17190	15.18	20230817	0.04	N	001940	1000	184 억		932487	N	N	0	N	00	N
122	20240808	160124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19770	-230	5	-1.15	184585910	9372	122.53	19990	19990	19600	26000	14000	20000	19695.47	5.78	0	-1232	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3198	3.51	0.28	12	0.06	5627.00	70799.00	29200	20240208	-32.29	17190	20230817	15.01	29200	-32.29	20240208	18620	6.18	20240722	29200	-32.29	20240208	17190	15.01	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
123	20240808	150124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19700	-300	5	-1.50	163450860	8301	108.52	19990	19990	19600	26000	14000	20000	19690.50	5.78	0	-864	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3187	3.50	0.28	12	0.05	5627.00	70799.00	29200	20240208	-32.53	17190	20230817	14.60	29200	-32.53	20240208	18620	5.80	20240722	29200	-32.53	20240208	17190	14.60	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
124	20240808	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19680	-320	5	-1.60	132492840	6734	88.04	19990	19990	19600	26000	14000	20000	19675.21	5.78	0	-644	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3184	3.50	0.28	12	0.04	5627.00	70799.00	29200	20240208	-32.60	17190	20230817	14.49	29200	-32.60	20240208	18620	5.69	20240722	29200	-32.60	20240208	17190	14.49	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
125	20240808	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19680	-320	5	-1.60	85407570	4335	56.67	19990	19990	19600	26000	14000	20000	19701.86	5.78	0	167	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3184	3.50	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.60	17190	20230817	14.49	29200	-32.60	20240208	18620	5.69	20240722	29200	-32.60	20240208	17190	14.49	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
126	20240808	120125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19760	-240	5	-1.20	79664440	4043	52.86	19990	19990	19600	26000	14000	20000	19704.29	5.78	0	106	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3196	3.51	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.33	17190	20230817	14.95	29200	-32.33	20240208	18620	6.12	20240722	29200	-32.33	20240208	17190	14.95	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
127	20240808	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19720	-280	5	-1.40	56681440	2876	37.60	19990	19990	19600	26000	14000	20000	19708.43	5.78	0	-241	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3190	3.50	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.47	17190	20230817	14.72	29200	-32.47	20240208	18620	5.91	20240722	29200	-32.47	20240208	17190	14.72	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
128	20240808	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	-270	5	-1.35	34569210	1753	22.92	19990	19990	19600	26000	14000	20000	19720.03	5.78	0	-1170	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3192	3.51	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.43	17190	20230817	14.78	29200	-32.43	20240208	18620	5.96	20240722	29200	-32.43	20240208	17190	14.78	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
129	20240808	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19760	-240	5	-1.20	419100	21	0.27	19990	19990	19760	26000	14000	20000	19957.14	5.78	0	-16	20653	20326	19873	19546	19093	20490	19710	185	6000	1000	14400	10	1	16176380	3196	3.51	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.33	17190	20230817	14.95	29200	-32.33	20240208	18620	6.12	20240722	29200	-32.33	20240208	17190	14.95	20230817	0.04	N	001940	1000	184 억		934219	N	N	1	N	00	N
130	20240807	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	400	2	2.04	152458490	7644	84.50	19420	20200	19420	25450	13720	19600	19944.86	5.76	0	364	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	50	1	16176380	3235	3.55	0.28	12	0.05	5627.00	70799.00	29200	20240208	-31.51	17190	20230817	16.35	29200	-31.51	20240208	18620	7.41	20240722	29200	-31.51	20240208	17190	16.35	20230817	0.05	N	001940	1000	184 억		932363	N	N	1	N	00	N
131	20240807	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19940	340	2	1.73	139137090	6976	77.12	19420	20200	19420	25450	13720	19600	19945.11	5.76	0	577	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	10	1	16176380	3226	3.54	0.28	12	0.04	5627.00	70799.00	29200	20240208	-31.71	17190	20230817	16.00	29200	-31.71	20240208	18620	7.09	20240722	29200	-31.71	20240208	17190	16.00	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
132	20240807	140125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	390	2	1.99	109492480	5493	60.72	19420	20200	19420	25450	13720	19600	19933.09	5.76	0	462	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	10	1	16176380	3234	3.55	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.54	17190	20230817	16.29	29200	-31.54	20240208	18620	7.36	20240722	29200	-31.54	20240208	17190	16.29	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
133	20240807	130124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19950	350	2	1.79	104406470	5238	57.90	19420	20200	19420	25450	13720	19600	19932.51	5.76	0	553	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	10	1	16176380	3227	3.55	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.68	17190	20230817	16.06	29200	-31.68	20240208	18620	7.14	20240722	29200	-31.68	20240208	17190	16.06	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
134	20240807	120124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	400	2	2.04	97454550	4890	54.06	19420	20200	19420	25450	13720	19600	19929.36	5.76	0	701	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	50	1	16176380	3235	3.55	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.51	17190	20230817	16.35	29200	-31.51	20240208	18620	7.41	20240722	29200	-31.51	20240208	17190	16.35	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
135	20240807	110124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	450	2	2.30	85581680	4296	47.49	19420	20200	19420	25450	13720	19600	19921.25	5.76	0	954	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	50	1	16176380	3243	3.56	0.28	12	0.03	5627.00	70799.00	29200	20240208	-31.34	17190	20230817	16.64	29200	-31.34	20240208	18620	7.68	20240722	29200	-31.34	20240208	17190	16.64	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
136	20240807	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19800	200	2	1.02	57339760	2880	31.84	19420	20200	19420	25450	13720	19600	19909.64	5.76	0	478	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	10	1	16176380	3203	3.52	0.28	12	0.02	5627.00	70799.00	29200	20240208	-32.19	17190	20230817	15.18	29200	-32.19	20240208	18620	6.34	20240722	29200	-32.19	20240208	17190	15.18	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
137	20240807	090124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19420	-180	5	-0.92	757380	39	0.43	19420	19420	19420	25450	13720	19600	19420.00	5.76	0	-7	20160	19880	19460	19180	18760	20020	19320	185	5850	1000	14110	10	1	16176380	3141	3.45	0.27	12	0.00	5627.00	70799.00	29200	20240208	-33.49	17190	20230817	12.97	29200	-33.49	20240208	18620	4.30	20240722	29200	-33.49	20240208	17190	12.97	20230817	0.05	N	001940	1000	184 억		932363	N	N	0	N	00	N
138	20240806	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	600	2	3.16	176713680	9046	56.31	19500	19740	19040	24700	13300	19000	19535.35	5.77	0	-2534	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3171	3.48	0.28	12	0.06	5627.00	70799.00	29200	20240208	-32.88	17190	20230817	14.02	29200	-32.88	20240208	18620	5.26	20240722	29200	-32.88	20240208	17190	14.02	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
139	20240806	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19530	530	2	2.79	172152170	8813	54.86	19500	19740	19040	24700	13300	19000	19534.31	5.77	0	-2435	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3159	3.47	0.28	12	0.05	5627.00	70799.00	29200	20240208	-33.12	17190	20230817	13.61	29200	-33.12	20240208	18620	4.89	20240722	29200	-33.12	20240208	17190	13.61	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
140	20240806	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	480	2	2.53	164695400	8431	52.48	19500	19740	19040	24700	13300	19000	19534.95	5.77	0	-2273	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3151	3.46	0.28	12	0.05	5627.00	70799.00	29200	20240208	-33.29	17190	20230817	13.32	29200	-33.29	20240208	18620	4.62	20240722	29200	-33.29	20240208	17190	13.32	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
141	20240806	130123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19520	520	2	2.74	156961050	8034	50.01	19500	19740	19040	24700	13300	19000	19537.57	5.77	0	-2156	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3158	3.47	0.28	12	0.05	5627.00	70799.00	29200	20240208	-33.15	17190	20230817	13.55	29200	-33.15	20240208	18620	4.83	20240722	29200	-33.15	20240208	17190	13.55	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
142	20240806	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	350	2	1.84	140415490	7186	44.73	19500	19740	19040	24700	13300	19000	19540.67	5.77	0	-1779	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3130	3.44	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.73	17190	20230817	12.57	29200	-33.73	20240208	18620	3.92	20240722	29200	-33.73	20240208	17190	12.57	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
143	20240806	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19350	350	2	1.84	124954730	6387	39.76	19500	19740	19040	24700	13300	19000	19564.53	5.77	0	-1908	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3130	3.44	0.27	12	0.04	5627.00	70799.00	29200	20240208	-33.73	17190	20230817	12.57	29200	-33.73	20240208	18620	3.92	20240722	29200	-33.73	20240208	17190	12.57	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
144	20240806	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19660	660	2	3.47	38969240	1986	12.36	19500	19740	19040	24700	13300	19000	19624.17	5.77	0	-594	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3180	3.49	0.28	12	0.01	5627.00	70799.00	29200	20240208	-32.67	17190	20230817	14.37	29200	-32.67	20240208	18620	5.59	20240722	29200	-32.67	20240208	17190	14.37	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
145	20240806	090123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19040	40	2	0.21	210540	11	0.07	19500	19500	19040	24700	13300	19000	19385.00	5.77	0	0	21286	20142	19506	18362	17726	19825	18045	185	5700	1000	13680	10	1	16176380	3080	3.38	0.27	12	0.00	5627.00	70799.00	29200	20240208	-34.79	17190	20230817	10.76	29200	-34.79	20240208	18620	2.26	20240722	29200	-34.79	20240208	17190	10.76	20230817	0.05	N	001940	1000	184 억		933957	N	N	2	N	00	N
146	20240805	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19000	-1650	5	-7.99	313353210	16063	89.00	20450	20650	18870	26800	14500	20650	19507.76	5.79	0	-4791	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3074	3.38	0.27	12	0.10	5627.00	70799.00	29200	20240208	-34.93	16520	20230728	15.01	29200	-34.93	20240208	18620	2.04	20240722	29200	-34.93	20240208	17190	10.53	20230817	0.06	N	001940	1000	184 억		937152	N	N	1	N	00	N
147	20240805	150123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19090	-1560	5	-7.55	291353980	14912	82.62	20450	20650	18870	26800	14500	20650	19538.22	5.79	0	-4904	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3088	3.39	0.27	12	0.09	5627.00	70799.00	29200	20240208	-34.62	16520	20230728	15.56	29200	-34.62	20240208	18620	2.52	20240722	29200	-34.62	20240208	17190	11.05	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
148	20240805	140122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19310	-1340	5	-6.49	253983350	12954	71.78	20450	20650	19100	26800	14500	20650	19606.56	5.79	0	-4056	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3124	3.43	0.27	12	0.08	5627.00	70799.00	29200	20240208	-33.87	16520	20230728	16.89	29200	-33.87	20240208	18620	3.71	20240722	29200	-33.87	20240208	17190	12.33	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
149	20240805	130122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19480	-1170	5	-5.67	202120810	10272	56.91	20450	20650	19360	26800	14500	20650	19676.87	5.79	0	-1716	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3151	3.46	0.28	12	0.06	5627.00	70799.00	29200	20240208	-33.29	16520	20230728	17.92	29200	-33.29	20240208	18620	4.62	20240722	29200	-33.29	20240208	17190	13.32	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
150	20240805	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19500	-1150	5	-5.57	131863190	6654	36.87	20450	20650	19410	26800	14500	20650	19817.13	5.79	0	-2542	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3154	3.47	0.28	12	0.04	5627.00	70799.00	29200	20240208	-33.22	16520	20230728	18.04	29200	-33.22	20240208	18620	4.73	20240722	29200	-33.22	20240208	17190	13.44	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
151	20240805	110122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19630	-1020	5	-4.94	110842480	5578	30.91	20450	20650	19410	26800	14500	20650	19871.37	5.79	0	-2365	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3175	3.49	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.77	16520	20230728	18.83	29200	-32.77	20240208	18620	5.42	20240722	29200	-32.77	20240208	17190	14.19	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
152	20240805	100123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19910	-740	5	-3.58	65793360	3287	18.21	20450	20650	19770	26800	14500	20650	20016.23	5.79	0	-1165	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	10	1	16176380	3221	3.54	0.28	12	0.02	5627.00	70799.00	29200	20240208	-31.82	16520	20230728	20.52	29200	-31.82	20240208	18620	6.93	20240722	29200	-31.82	20240208	17190	15.82	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
153	20240805	090121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	0	3	0.00	1289000	63	0.35	20450	20650	20450	26800	14500	20650	20460.32	5.79	0	46	21283	20966	20483	20166	19683	20725	19925	185	6150	1000	14860	50	1	16176380	3340	3.67	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.28	16520	20230728	25.00	29200	-29.28	20240208	18620	10.90	20240722	29200	-29.28	20240208	17190	20.13	20230817	0.06	N	001940	1000	184 억		937152	N	N	20	N	00	N
154	20240802	160122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	-150	5	-0.72	367308250	18044	48.89	20800	20800	20000	27000	14600	20800	20356.25	5.79	0	740	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3340	3.67	0.29	12	0.11	5627.00	70799.00	29200	20240208	-29.28	16300	20230727	26.69	29200	-29.28	20240208	18620	10.90	20240722	29200	-29.28	20240208	17190	20.13	20230817	0.07	N	001940	1000	184 억		936177	N	N	20	N	00	N
155	20240802	150121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20400	-400	5	-1.92	349816950	17192	46.59	20800	20800	20000	27000	14600	20800	20347.66	5.79	0	1252	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3300	3.63	0.29	12	0.11	5627.00	70799.00	29200	20240208	-30.14	16300	20230727	25.15	29200	-30.14	20240208	18620	9.56	20240722	29200	-30.14	20240208	17190	18.67	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
156	20240802	140121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-300	5	-1.44	298073500	14665	39.74	20800	20800	20000	27000	14600	20800	20325.50	5.79	0	1271	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3316	3.64	0.29	12	0.09	5627.00	70799.00	29200	20240208	-29.79	16300	20230727	25.77	29200	-29.79	20240208	18620	10.10	20240722	29200	-29.79	20240208	17190	19.26	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
157	20240802	130122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	-500	5	-2.40	276159050	13589	36.82	20800	20800	20000	27000	14600	20800	20322.25	5.79	0	1541	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3284	3.61	0.29	12	0.08	5627.00	70799.00	29200	20240208	-30.48	16300	20230727	24.54	29200	-30.48	20240208	18620	9.02	20240722	29200	-30.48	20240208	17190	18.09	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
158	20240802	120123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-550	5	-2.64	261688750	12876	34.89	20800	20800	20000	27000	14600	20800	20323.76	5.79	0	2000	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3276	3.60	0.29	12	0.08	5627.00	70799.00	29200	20240208	-30.65	16300	20230727	24.23	29200	-30.65	20240208	18620	8.75	20240722	29200	-30.65	20240208	17190	17.80	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
159	20240802	110123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	-150	5	-0.72	206656250	10166	27.55	20800	20800	20000	27000	14600	20800	20328.18	5.79	0	1862	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3340	3.67	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.28	16300	20230727	26.69	29200	-29.28	20240208	18620	10.90	20240722	29200	-29.28	20240208	17190	20.13	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
160	20240802	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	-650	5	-3.12	137138500	6741	18.27	20800	20800	20000	27000	14600	20800	20343.94	5.79	0	320	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3260	3.58	0.28	12	0.04	5627.00	70799.00	29200	20240208	-30.99	16300	20230727	23.62	29200	-30.99	20240208	18620	8.22	20240722	29200	-30.99	20240208	17190	17.22	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
161	20240802	090123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	0	3	0.00	13823800	666	1.80	20800	20800	20500	27000	14600	20800	20756.46	5.79	0	-108	22540	21670	20630	19760	18720	22105	20195	185	6200	1000	14970	50	1	16176380	3365	3.70	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.77	16300	20230727	27.61	29200	-28.77	20240208	18620	11.71	20240722	29200	-28.77	20240208	17190	21.00	20230817	0.07	N	001940	1000	184 억		936177	N	N	0	N	00	N
162	20240801	160121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	1020	2	5.16	766445670	36898	229.22	19730	21500	19590	25700	13850	19780	20772.01	5.76	0	-1031	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3365	3.70	0.29	12	0.23	5627.00	70799.00	29200	20240208	-28.77	16120	20230726	29.03	29200	-28.77	20240208	18620	11.71	20240722	29200	-28.77	20240208	17190	21.00	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
163	20240801	150122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	920	2	4.65	748949320	36053	223.97	19730	21500	19590	25700	13850	19780	20773.56	5.76	0	-997	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3349	3.68	0.29	12	0.22	5627.00	70799.00	29200	20240208	-29.11	16120	20230726	28.41	29200	-29.11	20240208	18620	11.17	20240722	29200	-29.11	20240208	17190	20.42	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
164	20240801	140123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	970	2	4.90	739880520	35615	221.25	19730	21500	19590	25700	13850	19780	20774.41	5.76	0	-818	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3357	3.69	0.29	12	0.22	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	18620	11.44	20240722	29200	-28.94	20240208	17190	20.71	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
165	20240801	130122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	970	2	4.90	720459120	34682	215.46	19730	21500	19590	25700	13850	19780	20773.29	5.76	0	-316	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3357	3.69	0.29	12	0.21	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	18620	11.44	20240722	29200	-28.94	20240208	17190	20.71	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
166	20240801	120121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	970	2	4.90	713704070	34356	213.43	19730	21500	19590	25700	13850	19780	20773.78	5.76	0	-243	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3357	3.69	0.29	12	0.21	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	18620	11.44	20240722	29200	-28.94	20240208	17190	20.71	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
167	20240801	110122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20750	970	2	4.90	628487720	30255	187.95	19730	21500	19590	25700	13850	19780	20773.02	5.76	0	-4	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3357	3.69	0.29	12	0.19	5627.00	70799.00	29200	20240208	-28.94	16120	20230726	28.72	29200	-28.94	20240208	18620	11.44	20240722	29200	-28.94	20240208	17190	20.71	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
168	20240801	100122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20600	820	2	4.15	191383470	9427	58.56	19730	20650	19590	25700	13850	19780	20301.63	5.76	0	-387	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	50	1	16176380	3332	3.66	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.45	16120	20230726	27.79	29200	-29.45	20240208	18620	10.63	20240722	29200	-29.45	20240208	17190	19.84	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N
169	20240801	090121	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	-50	5	-0.25	1834330	93	0.58	19730	19730	19590	25700	13850	19780	19723.98	5.76	0	-30	20386	20082	19516	19212	18646	20235	19365	185	5920	1000	14240	10	1	16176380	3192	3.51	0.28	12	0.00	5627.00	70799.00	29200	20240208	-32.43	16120	20230726	22.39	29200	-32.43	20240208	18620	5.96	20240722	29200	-32.43	20240208	17190	14.78	20230817	0.07	N	001940	1000	184 억		931613	N	N	38	N	00	N