KissMeData/002240/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	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	190	2	0.95	429849150	21262	176.89	20100	20350	19950	25900	13980	19960	20216.79	7.00	0	11509	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5038	7.05	0.30	12	0.09	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	18240	10.47	20230731	0.65	N	002240	1000	250 억		1750190	N	N	78	N	00	N
3	20240731	150133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	240	2	1.20	339844600	16828	140.00	20100	20350	19950	25900	13980	19960	20195.19	7.00	0	8423	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5050	7.07	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	18240	10.75	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
4	20240731	140132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	290	2	1.45	316315750	15662	130.30	20100	20350	19950	25900	13980	19960	20196.38	7.00	0	8064	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5063	7.09	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18240	11.02	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
5	20240731	130132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	290	2	1.45	298725850	14793	123.07	20100	20350	19950	25900	13980	19960	20193.73	7.00	0	7905	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5063	7.09	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18240	11.02	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
6	20240731	120132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	290	2	1.45	280451650	13887	115.53	20100	20350	19950	25900	13980	19960	20195.27	7.00	0	7835	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5063	7.09	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	18240	11.02	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
7	20240731	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	240	2	1.20	144639050	7156	59.53	20100	20350	19950	25900	13980	19960	20212.28	7.00	0	3515	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5050	7.07	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	18240	10.75	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
8	20240731	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	340	2	1.70	71859150	3571	29.71	20100	20300	19950	25900	13980	19960	20122.98	7.00	0	1637	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5075	7.10	0.30	12	0.01	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	18240	11.29	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
9	20240731	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	140	2	0.70	701850	35	0.29	20100	20100	20050	25900	13980	19960	20052.86	7.00	0	-5	20173	20066	19993	19886	19813	20030	19850	250	5940	1000	12370	50	1	25000000	5025	7.03	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	18240	10.20	20230731	0.65	N	002240	1000	250 억		1750190	N	N	389	N	00	N
10	20240730	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19960	-30	5	-0.15	239360090	11984	36.41	20000	20100	19920	25950	14000	19990	19973.31	7.02	0	-5653	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	10	1	25000000	4990	6.98	0.30	12	0.05	2858.00	67099.00	35750	20230803	-44.17	17730	20230726	12.58	35650	-44.01	20240214	19010	5.00	20240115	35750	-44.17	20230803	18240	9.43	20230731	0.70	N	002240	1000	250 억		1755802	N	N	389	N	00	N
11	20240730	150132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	10	2	0.05	221372040	11083	33.67	20000	20100	19920	25950	14000	19990	19974.02	7.02	0	-5419	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	50	1	25000000	5000	7.00	0.30	12	0.04	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18240	9.65	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
12	20240730	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	10	2	0.05	162828250	8151	24.76	20000	20100	19920	25950	14000	19990	19976.48	7.02	0	-3539	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	50	1	25000000	5000	7.00	0.30	12	0.03	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18240	9.65	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
13	20240730	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	60	2	0.30	136145250	6817	20.71	20000	20100	19920	25950	14000	19990	19971.43	7.02	0	-3216	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	50	1	25000000	5013	7.02	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18240	9.92	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
14	20240730	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19980	-10	5	-0.05	117285060	5874	17.84	20000	20100	19920	25950	14000	19990	19966.81	7.02	0	-3109	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	10	1	25000000	4995	6.99	0.30	12	0.02	2858.00	67099.00	35750	20230803	-44.11	17730	20230726	12.69	35650	-43.96	20240214	19010	5.10	20240115	35750	-44.11	20230803	18240	9.54	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
15	20240730	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	10	2	0.05	108564660	5438	16.52	20000	20100	19920	25950	14000	19990	19964.08	7.02	0	-3065	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	50	1	25000000	5000	7.00	0.30	12	0.02	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18240	9.65	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
16	20240730	100132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	0	3	0.00	72901570	3653	11.10	20000	20100	19920	25950	14000	19990	19956.63	7.02	0	-2412	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	10	1	25000000	4998	6.99	0.30	12	0.01	2858.00	67099.00	35750	20230803	-44.08	17730	20230726	12.75	35650	-43.93	20240214	19010	5.16	20240115	35750	-44.08	20230803	18240	9.59	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
17	20240730	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19970	-20	5	-0.10	6508530	325	0.99	20000	20100	19970	25950	14000	19990	20026.25	7.02	0	-150	20463	20226	20013	19776	19563	20120	19670	250	5960	1000	12390	10	1	25000000	4993	6.99	0.30	12	0.00	2858.00	67099.00	35750	20230803	-44.14	17730	20230726	12.63	35650	-43.98	20240214	19010	5.05	20240115	35750	-44.14	20230803	18240	9.48	20230731	0.70	N	002240	1000	250 억		1755802	N	N	1	N	00	N
18	20240729	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	-60	5	-0.30	657921840	32912	107.59	20050	20250	19800	26050	14050	20050	19990.33	7.06	0	898	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	10	1	25000000	4998	6.99	0.30	12	0.13	2858.00	67099.00	35750	20230803	-44.08	17730	20230726	12.75	35650	-43.93	20240214	19010	5.16	20240115	35750	-44.08	20230803	18240	9.59	20230731	0.74	N	002240	1000	250 억		1763974	N	N	1	N	00	N
19	20240729	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-50	5	-0.25	627667050	31399	102.64	20050	20250	19800	26050	14050	20050	19990.03	7.06	0	947	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5000	7.00	0.30	12	0.13	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18240	9.65	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
20	20240729	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	598660670	29948	97.90	20050	20250	19800	26050	14050	20050	19990.01	7.06	0	835	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5013	7.02	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18240	9.92	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
21	20240729	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-50	5	-0.25	464542130	23228	75.93	20050	20250	19800	26050	14050	20050	19999.23	7.06	0	-2178	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5000	7.00	0.30	12	0.09	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	18240	9.65	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
22	20240729	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19990	-60	5	-0.30	369522730	18477	60.40	20050	20250	19800	26050	14050	20050	19999.07	7.06	0	-3332	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	10	1	25000000	4998	6.99	0.30	12	0.07	2858.00	67099.00	35750	20230803	-44.08	17730	20230726	12.75	35650	-43.93	20240214	19010	5.16	20240115	35750	-44.08	20230803	18240	9.59	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
23	20240729	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	0	3	0.00	322818230	16138	52.75	20050	20250	19800	26050	14050	20050	20003.61	7.06	0	-3267	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5013	7.02	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	18240	9.92	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
24	20240729	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	50	2	0.25	133609010	6681	21.84	20050	20250	19800	26050	14050	20050	19998.36	7.06	0	-1603	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5025	7.03	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	18240	10.20	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
25	20240729	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	150	2	0.75	3575400	178	0.58	20050	20200	20050	26050	14050	20050	20086.52	7.06	0	-88	20396	20222	19926	19752	19456	20310	19840	250	6000	1000	12430	50	1	25000000	5050	7.07	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	18240	10.75	20230731	0.74	N	002240	1000	250 억		1763974	N	N	5	N	00	N
26	20240726	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	400	2	2.04	609045810	30576	37.71	19650	20100	19630	25500	13760	19650	19919.08	7.07	0	-3640	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5013	7.02	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.73	N	002240	1000	250 억		1768670	N	N	5	N	00	N
27	20240726	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	400	2	2.04	590943710	29673	36.59	19650	20100	19630	25500	13760	19650	19915.20	7.07	0	-3927	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5013	7.02	0.30	12	0.12	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
28	20240726	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	400	2	2.04	540486370	27152	33.49	19650	20100	19630	25500	13760	19650	19905.95	7.07	0	-3838	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5013	7.02	0.30	12	0.11	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
29	20240726	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	350	2	1.78	403862120	20305	25.04	19650	20100	19630	25500	13760	19650	19889.79	7.07	0	-7985	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5000	7.00	0.30	12	0.08	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
30	20240726	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	350	2	1.78	380167500	19117	23.58	19650	20100	19630	25500	13760	19650	19886.36	7.07	0	-8002	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5000	7.00	0.30	12	0.08	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
31	20240726	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	350	2	1.78	357198450	17969	22.16	19650	20100	19630	25500	13760	19650	19878.59	7.07	0	-8050	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	50	1	25000000	5000	7.00	0.30	12	0.07	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
32	20240726	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19920	270	2	1.37	238143420	12005	14.81	19650	20100	19630	25500	13760	19650	19837.02	7.07	0	-6034	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	10	1	25000000	4980	6.97	0.30	12	0.05	2858.00	67099.00	35750	20230803	-44.28	17730	20230726	12.35	35650	-44.12	20240214	19010	4.79	20240115	35750	-44.28	20230803	17730	12.35	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
33	20240726	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19700	50	2	0.25	32807320	1671	2.06	19650	19700	19630	25500	13760	19650	19633.35	7.07	0	1286	20230	19940	19670	19380	19110	19805	19245	250	5850	1000	12180	10	1	25000000	4925	6.89	0.29	12	0.01	2858.00	67099.00	35750	20230803	-44.90	17730	20230726	11.11	35650	-44.74	20240214	19010	3.63	20240115	35750	-44.90	20230803	17730	11.11	20230726	0.73	N	002240	1000	250 억		1768670	N	N	4	N	00	N
34	20240725	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19650	-300	5	-1.50	1557469700	79481	141.98	19950	19960	19400	25900	13970	19950	19595.47	7.16	0	3077	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4913	6.88	0.29	12	0.32	2858.00	67099.00	35750	20230803	-45.03	17730	20230726	10.83	35650	-44.88	20240214	19010	3.37	20240115	35750	-45.03	20230803	17730	10.83	20230726	0.74	N	002240	1000	250 억		1789322	N	N	4	N	00	N
35	20240725	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19670	-280	5	-1.40	1489385380	76016	135.79	19950	19960	19400	25900	13970	19950	19593.03	7.16	0	4008	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4918	6.88	0.29	12	0.30	2858.00	67099.00	35750	20230803	-44.98	17730	20230726	10.94	35650	-44.82	20240214	19010	3.47	20240115	35750	-44.98	20230803	17730	10.94	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
36	20240725	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19720	-230	5	-1.15	1457682260	74409	132.92	19950	19960	19400	25900	13970	19950	19590.11	7.16	0	4569	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4930	6.90	0.29	12	0.30	2858.00	67099.00	35750	20230803	-44.84	17730	20230726	11.22	35650	-44.68	20240214	19010	3.73	20240115	35750	-44.84	20230803	17730	11.22	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
37	20240725	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19730	-220	5	-1.10	1398594240	71411	127.56	19950	19960	19400	25900	13970	19950	19585.11	7.16	0	4556	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4933	6.90	0.29	12	0.29	2858.00	67099.00	35750	20230803	-44.81	17730	20230726	11.28	35650	-44.66	20240214	19010	3.79	20240115	35750	-44.81	20230803	17730	11.28	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
38	20240725	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	-350	5	-1.75	1023887260	52312	93.44	19950	19960	19400	25900	13970	19950	19572.67	7.16	0	-6610	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4900	6.86	0.29	12	0.21	2858.00	67099.00	35750	20230803	-45.17	17730	20230726	10.55	35650	-45.02	20240214	19010	3.10	20240115	35750	-45.17	20230803	17730	10.55	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
39	20240725	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19600	-350	5	-1.75	917637470	46890	83.76	19950	19960	19400	25900	13970	19950	19569.96	7.16	0	-8337	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4900	6.86	0.29	12	0.19	2858.00	67099.00	35750	20230803	-45.17	17730	20230726	10.55	35650	-45.02	20240214	19010	3.10	20240115	35750	-45.17	20230803	17730	10.55	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
40	20240725	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19550	-400	5	-2.01	561122190	28576	51.04	19950	19960	19450	25900	13970	19950	19636.08	7.16	0	-14409	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4888	6.84	0.29	12	0.11	2858.00	67099.00	35750	20230803	-45.31	17730	20230726	10.27	35650	-45.16	20240214	19010	2.84	20240115	35750	-45.31	20230803	17730	10.27	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
41	20240725	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19890	-60	5	-0.30	60113300	3014	5.38	19950	19960	19890	25900	13970	19950	19944.68	7.16	0	-144	20703	20326	20123	19746	19543	20225	19645	250	5950	1000	12360	10	1	25000000	4973	6.96	0.30	12	0.01	2858.00	67099.00	35750	20230803	-44.36	17730	20230726	12.18	35650	-44.21	20240214	19010	4.63	20240115	35750	-44.36	20230803	17730	12.18	20230726	0.74	N	002240	1000	250 억		1789322	N	N	6	N	00	N
42	20240724	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	19950	-400	5	-1.97	1113683590	55443	316.84	20150	20500	19920	26450	14250	20350	20087.00	7.26	0	-6716	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	10	1	25000000	4988	6.98	0.30	12	0.22	2858.00	67099.00	35750	20230803	-44.20	17730	20230726	12.52	35650	-44.04	20240214	19010	4.94	20240115	35750	-44.20	20230803	17730	12.52	20230726	0.73	N	002240	1000	250 억		1815502	N	N	6	N	00	N
43	20240724	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-300	5	-1.47	1043388770	51923	296.72	20150	20500	19920	26450	14250	20350	20094.92	7.26	0	-5323	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5013	7.02	0.30	12	0.21	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
44	20240724	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-250	5	-1.23	801934800	39838	227.66	20150	20500	19960	26450	14250	20350	20129.90	7.26	0	-4703	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5025	7.03	0.30	12	0.16	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
45	20240724	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	-50	5	-0.25	230304350	11339	64.80	20150	20500	20150	26450	14250	20350	20310.82	7.26	0	-3275	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5075	7.10	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
46	20240724	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20250	-100	5	-0.49	205704200	10125	57.86	20150	20500	20150	26450	14250	20350	20316.46	7.26	0	-3127	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5063	7.09	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.36	17730	20230726	14.21	35650	-43.20	20240214	19010	6.52	20240115	35750	-43.36	20230803	17730	14.21	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
47	20240724	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	142220450	7000	40.00	20150	20500	20150	26450	14250	20350	20317.21	7.26	0	-1240	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5088	7.12	0.30	12	0.03	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
48	20240724	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20450	100	2	0.49	105522500	5195	29.69	20150	20500	20150	26450	14250	20350	20312.32	7.26	0	-25	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5113	7.16	0.30	12	0.02	2858.00	67099.00	35750	20230803	-42.80	17730	20230726	15.34	35650	-42.64	20240214	19010	7.57	20240115	35750	-42.80	20230803	17730	15.34	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
49	20240724	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	0	3	0.00	40705300	2012	11.50	20150	20350	20150	26450	14250	20350	20231.26	7.26	0	1268	20616	20482	20266	20132	19916	20550	20200	250	6100	1000	12610	50	1	25000000	5088	7.12	0.30	12	0.01	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.73	N	002240	1000	250 억		1815502	N	N	12	N	00	N
50	20240723	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	350	2	1.75	343135200	16973	14.35	20200	20400	20050	26000	14000	20000	20216.51	7.25	0	1149	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5088	7.12	0.30	12	0.07	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.74	N	002240	1000	250 억		1813550	N	N	12	N	00	N
51	20240723	150132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	300	2	1.50	314674050	15572	13.17	20200	20400	20050	26000	14000	20000	20207.68	7.25	0	1395	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5075	7.10	0.30	12	0.06	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
52	20240723	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20300	300	2	1.50	263552450	13057	11.04	20200	20350	20050	26000	14000	20000	20184.76	7.25	0	637	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5075	7.10	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.22	17730	20230726	14.50	35650	-43.06	20240214	19010	6.79	20240115	35750	-43.22	20230803	17730	14.50	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
53	20240723	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	200	2	1.00	238985950	11843	10.01	20200	20350	20050	26000	14000	20000	20179.51	7.25	0	347	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5050	7.07	0.30	12	0.05	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
54	20240723	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	150	2	0.75	221389850	10970	9.28	20200	20350	20050	26000	14000	20000	20181.39	7.25	0	472	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5038	7.05	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
55	20240723	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	150	2	0.75	183251950	9077	7.68	20200	20350	20050	26000	14000	20000	20188.60	7.25	0	214	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5038	7.05	0.30	12	0.04	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
56	20240723	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20150	150	2	0.75	105217250	5210	4.41	20200	20350	20050	26000	14000	20000	20195.25	7.25	0	680	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5038	7.05	0.30	12	0.02	2858.00	67099.00	35750	20230803	-43.64	17730	20230726	13.65	35650	-43.48	20240214	19010	6.00	20240115	35750	-43.64	20230803	17730	13.65	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
57	20240723	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20350	350	2	1.75	849700	42	0.04	20200	20350	20200	26000	14000	20000	20230.95	7.25	0	-8	21106	20552	20246	19692	19386	20400	19540	250	6000	1000	12400	50	1	25000000	5088	7.12	0.30	12	0.00	2858.00	67099.00	35750	20230803	-43.08	17730	20230726	14.78	35650	-42.92	20240214	19010	7.05	20240115	35750	-43.08	20230803	17730	14.78	20230726	0.74	N	002240	1000	250 억		1813550	N	N	7	N	00	N
58	20240722	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-650	5	-3.15	2369543600	117823	244.83	20500	20800	19940	26800	14500	20650	20111.05	7.44	0	26952	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5000	7.00	0.30	12	0.47	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
59	20240722	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20050	-600	5	-2.91	2272175620	112961	234.72	20500	20800	19940	26800	14500	20650	20114.69	7.44	0	28845	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5013	7.02	0.30	12	0.45	2858.00	67099.00	35750	20230803	-43.92	17730	20230726	13.09	35650	-43.76	20240214	19010	5.47	20240115	35750	-43.92	20230803	17730	13.09	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
60	20240722	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20000	-650	5	-3.15	1690612330	83873	174.28	20500	20800	19950	26800	14500	20650	20156.81	7.44	0	25351	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5000	7.00	0.30	12	0.34	2858.00	67099.00	35750	20230803	-44.06	17730	20230726	12.80	35650	-43.90	20240214	19010	5.21	20240115	35750	-44.06	20230803	17730	12.80	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
61	20240722	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20100	-550	5	-2.66	836093810	41147	85.50	20500	20800	19950	26800	14500	20650	20319.68	7.44	0	-4450	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5025	7.03	0.30	12	0.16	2858.00	67099.00	35750	20230803	-43.78	17730	20230726	13.37	35650	-43.62	20240214	19010	5.73	20240115	35750	-43.78	20230803	17730	13.37	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
62	20240722	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20200	-450	5	-2.18	505241050	24669	51.26	20500	20800	20200	26800	14500	20650	20480.81	7.44	0	-4494	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5050	7.07	0.30	12	0.10	2858.00	67099.00	35750	20230803	-43.50	17730	20230726	13.93	35650	-43.34	20240214	19010	6.26	20240115	35750	-43.50	20230803	17730	13.93	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
63	20240722	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-150	5	-0.73	408539250	19919	41.39	20500	20800	20350	26800	14500	20650	20510.03	7.44	0	-3475	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5125	7.17	0.31	12	0.08	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
64	20240722	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20550	-100	5	-0.48	201147900	9779	20.32	20500	20800	20450	26800	14500	20650	20569.37	7.44	0	-3816	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5138	7.19	0.31	12	0.04	2858.00	67099.00	35750	20230803	-42.52	17730	20230726	15.91	35650	-42.36	20240214	19010	8.10	20240115	35750	-42.52	20230803	17730	15.91	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
65	20240722	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20500	-150	5	-0.73	59251050	2886	6.00	20500	20800	20500	26800	14500	20650	20530.51	7.44	0	1411	21516	21082	20866	20432	20216	20975	20325	250	6150	1000	12800	50	1	25000000	5125	7.17	0.31	12	0.01	2858.00	67099.00	35750	20230803	-42.66	17730	20230726	15.62	35650	-42.50	20240214	19010	7.84	20240115	35750	-42.66	20230803	17730	15.62	20230726	0.75	N	002240	1000	250 억		1860805	N	N	7	N	00	N
66	20240719	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20650	-600	5	-2.82	998194800	47861	99.16	21050	21300	20650	27600	14900	21250	20856.12	7.50	0	-3523	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5163	7.23	0.31	12	0.19	2858.00	67099.00	35750	20230803	-42.24	17730	20230726	16.47	35650	-42.08	20240214	19010	8.63	20240115	35750	-42.24	20230803	17730	16.47	20230726	0.76	N	002240	1000	250 억		1875214	N	N	7	N	00	N
67	20240719	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20850	-400	5	-1.88	849812450	40682	84.29	21050	21300	20700	27600	14900	21250	20889.15	7.50	0	-5257	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5213	7.30	0.31	12	0.16	2858.00	67099.00	35750	20230803	-41.68	17730	20230726	17.60	35650	-41.51	20240214	19010	9.68	20240115	35750	-41.68	20230803	17730	17.60	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
68	20240719	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20900	-350	5	-1.65	584065700	27872	57.75	21050	21300	20700	27600	14900	21250	20955.28	7.50	0	-5735	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5225	7.31	0.31	12	0.11	2858.00	67099.00	35750	20230803	-41.54	17730	20230726	17.88	35650	-41.37	20240214	19010	9.94	20240115	35750	-41.54	20230803	17730	17.88	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
69	20240719	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-450	5	-2.12	564143350	26914	55.76	21050	21300	20700	27600	14900	21250	20960.96	7.50	0	-5117	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5200	7.28	0.31	12	0.11	2858.00	67099.00	35750	20230803	-41.82	17730	20230726	17.32	35650	-41.65	20240214	19010	9.42	20240115	35750	-41.82	20230803	17730	17.32	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
70	20240719	120127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20700	-550	5	-2.59	521461450	24862	51.51	21050	21300	20700	27600	14900	21250	20974.24	7.50	0	-4293	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5175	7.24	0.31	12	0.10	2858.00	67099.00	35750	20230803	-42.10	17730	20230726	16.75	35650	-41.94	20240214	19010	8.89	20240115	35750	-42.10	20230803	17730	16.75	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
71	20240719	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	20800	-450	5	-2.12	459888000	21898	45.37	21050	21300	20800	27600	14900	21250	21001.37	7.50	0	-3551	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5200	7.28	0.31	12	0.09	2858.00	67099.00	35750	20230803	-41.82	17730	20230726	17.32	35650	-41.65	20240214	19010	9.42	20240115	35750	-41.82	20230803	17730	17.32	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
72	20240719	100124	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21150	-100	5	-0.47	277663750	13188	27.32	21050	21300	20950	27600	14900	21250	21054.27	7.50	0	-1940	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5288	7.40	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
73	20240719	090135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21200	-50	5	-0.24	5917150	280	0.58	21050	21300	21050	27600	14900	21250	21132.68	7.50	0	-45	21816	21532	21316	21032	20816	21425	20925	250	6350	1000	13170	50	1	25000000	5300	7.42	0.32	12	0.00	2858.00	67099.00	35750	20230803	-40.70	17730	20230726	19.57	35650	-40.53	20240214	19010	11.52	20240115	35750	-40.70	20230803	17730	19.57	20230726	0.76	N	002240	1000	250 억		1875214	N	N	2	N	00	N
74	20240718	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21250	-350	5	-1.62	1025765800	48248	292.45	21600	21600	21100	28050	15150	21600	21260.28	7.58	0	-16330	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5313	7.44	0.32	12	0.19	2858.00	67099.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.73	N	002240	1000	250 억		1895220	N	N	2	N	00	N
75	20240718	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21150	-450	5	-2.08	731915000	34366	208.30	21600	21600	21150	28050	15150	21600	21297.65	7.58	0	-10404	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5288	7.40	0.32	12	0.14	2858.00	67099.00	35750	20230803	-40.84	17730	20230726	19.29	35650	-40.67	20240214	19010	11.26	20240115	35750	-40.84	20230803	17730	19.29	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
76	20240718	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21250	-350	5	-1.62	607388050	28488	172.68	21600	21600	21200	28050	15150	21600	21320.84	7.58	0	-6270	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5313	7.44	0.32	12	0.11	2858.00	67099.00	35750	20230803	-40.56	17730	20230726	19.85	35650	-40.39	20240214	19010	11.78	20240115	35750	-40.56	20230803	17730	19.85	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
77	20240718	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	542964450	25452	154.27	21600	21600	21200	28050	15150	21600	21332.88	7.58	0	-5779	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5325	7.45	0.32	12	0.10	2858.00	67099.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
78	20240718	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	408125350	19105	115.80	21600	21600	21250	28050	15150	21600	21362.23	7.58	0	-5540	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5325	7.45	0.32	12	0.08	2858.00	67099.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
79	20240718	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	302854750	14167	85.87	21600	21600	21250	28050	15150	21600	21377.48	7.58	0	-4466	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5350	7.49	0.32	12	0.06	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
80	20240718	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	259489300	12140	73.58	21600	21600	21250	28050	15150	21600	21374.74	7.58	0	-4452	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5325	7.45	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.42	17730	20230726	20.14	35650	-40.25	20240214	19010	12.05	20240115	35750	-40.42	20230803	17730	20.14	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
81	20240718	090131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	21480800	997	6.04	21600	21600	21400	28050	15150	21600	21545.44	7.58	0	-932	22133	21866	21683	21416	21233	21775	21325	250	6450	1000	13390	50	1	25000000	5388	7.54	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.73	N	002240	1000	250 억		1895220	N	N	19	N	00	N
82	20240717	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	345495400	15971	68.34	21900	21950	21500	28200	15200	21700	21632.67	7.59	0	-2679	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1897756	N	N	19	N	00	N
83	20240717	150131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	294356450	13603	58.21	21900	21950	21500	28200	15200	21700	21639.08	7.59	0	-2689	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
84	20240717	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	250802700	11585	49.57	21900	21950	21500	28200	15200	21700	21648.92	7.59	0	-2262	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
85	20240717	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	239492100	11062	47.33	21900	21950	21500	28200	15200	21700	21649.98	7.59	0	-2115	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
86	20240717	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	211407650	9766	41.79	21900	21950	21500	28200	15200	21700	21647.31	7.59	0	-1931	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
87	20240717	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-50	5	-0.23	141656400	6538	27.98	21900	21950	21500	28200	15200	21700	21666.63	7.59	0	-1866	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5413	7.58	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
88	20240717	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	50	2	0.23	90311400	4159	17.80	21900	21950	21600	28200	15200	21700	21714.69	7.59	0	-1195	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5438	7.61	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
89	20240717	090125	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	50	2	0.23	1911450	88	0.38	21900	21950	21650	28200	15200	21700	21721.02	7.59	0	-78	22333	22016	21783	21466	21233	21900	21350	250	6500	1000	13450	50	1	25000000	5438	7.61	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.72	N	002240	1000	250 억		1897756	N	N	33	N	00	N
90	20240716	160131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	-100	5	-0.46	506732450	23337	106.45	22000	22100	21550	28300	15300	21800	21713.72	7.64	0	-8426	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5425	7.59	0.32	12	0.09	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1909051	N	N	33	N	00	N
91	20240716	150132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-150	5	-0.69	425886800	19602	89.42	22000	22100	21550	28300	15300	21800	21726.70	7.64	0	-6810	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5413	7.58	0.32	12	0.08	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
92	20240716	140132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-200	5	-0.92	358010450	16458	75.08	22000	22100	21600	28300	15300	21800	21752.97	7.64	0	-5571	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5400	7.56	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
93	20240716	130131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-150	5	-0.69	310862050	14280	65.14	22000	22100	21600	28300	15300	21800	21769.05	7.64	0	-4794	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5413	7.58	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
94	20240716	120132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	211913150	9716	44.32	22000	22100	21700	28300	15300	21800	21810.74	7.64	0	-3799	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5463	7.65	0.33	12	0.04	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
95	20240716	110132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	0	3	0.00	192311100	8817	40.22	22000	22100	21700	28300	15300	21800	21811.40	7.64	0	-3725	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5450	7.63	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
96	20240716	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	100	2	0.46	141262750	6472	29.52	22000	22100	21700	28300	15300	21800	21826.75	7.64	0	-2648	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5475	7.66	0.33	12	0.03	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
97	20240716	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	100	2	0.46	16753400	765	3.49	22000	22100	21850	28300	15300	21800	21899.87	7.64	0	-169	22100	21950	21750	21600	21400	22025	21675	250	6500	1000	13510	50	1	25000000	5475	7.66	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.72	N	002240	1000	250 억		1909051	N	N	58	N	00	N
98	20240715	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21800	100	2	0.46	476462000	21922	137.91	21700	21900	21550	28200	15200	21700	21734.50	7.65	0	-3097	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5450	7.63	0.32	12	0.09	2858.00	67099.00	35750	20230803	-39.02	17730	20230726	22.96	35650	-38.85	20240214	19010	14.68	20240115	35750	-39.02	20230803	17730	22.96	20230726	0.72	N	002240	1000	250 억		1911682	N	N	58	N	00	N
99	20240715	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21750	50	2	0.23	443199000	20394	128.30	21700	21900	21550	28200	15200	21700	21731.91	7.65	0	-3136	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5438	7.61	0.32	12	0.08	2858.00	67099.00	35750	20230803	-39.16	17730	20230726	22.67	35650	-38.99	20240214	19010	14.41	20240115	35750	-39.16	20230803	17730	22.67	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
100	20240715	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	389341600	17910	112.67	21700	21900	21550	28200	15200	21700	21738.89	7.65	0	-2948	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
101	20240715	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	333293650	15319	96.37	21700	21900	21550	28200	15200	21700	21757.07	7.65	0	-2758	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
102	20240715	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	310373050	14261	89.71	21700	21900	21550	28200	15200	21700	21763.99	7.65	0	-2483	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
103	20240715	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	271047450	12450	78.32	21700	21900	21550	28200	15200	21700	21771.17	7.65	0	-1976	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
104	20240715	100131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	150	2	0.69	167806800	7696	48.41	21700	21900	21550	28200	15200	21700	21805.10	7.65	0	-1254	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5463	7.65	0.33	12	0.03	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
105	20240715	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	3971250	183	1.15	21700	21750	21700	28200	15200	21700	21701.13	7.65	0	-108	21833	21766	21633	21566	21433	21800	21600	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.72	N	002240	1000	250 억		1911682	N	N	37	N	00	N
106	20240712	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	0	3	0.00	342950150	15875	85.89	21700	21700	21500	28200	15200	21700	21603.08	7.66	0	-3149	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5425	7.59	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.76	N	002240	1000	250 억		1915507	N	N	37	N	00	N
107	20240712	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-50	5	-0.23	272813650	12639	68.38	21700	21700	21500	28200	15200	21700	21585.07	7.66	0	-2782	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5413	7.58	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
108	20240712	140131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-50	5	-0.23	248450950	11510	62.27	21700	21700	21500	28200	15200	21700	21585.66	7.66	0	-2280	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5413	7.58	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
109	20240712	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	-150	5	-0.69	224621000	10405	56.29	21700	21700	21500	28200	15200	21700	21587.79	7.66	0	-1979	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5388	7.54	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
110	20240712	120131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	198575400	9200	49.77	21700	21700	21500	28200	15200	21700	21584.28	7.66	0	-1754	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
111	20240712	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	-50	5	-0.23	152818850	7085	38.33	21700	21700	21500	28200	15200	21700	21569.35	7.66	0	-1455	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5413	7.58	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
112	20240712	100130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	-150	5	-0.69	138554400	6424	34.75	21700	21700	21500	28200	15200	21700	21568.24	7.66	0	-1194	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5388	7.54	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
113	20240712	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-100	5	-0.46	11493950	530	2.87	21700	21700	21600	28200	15200	21700	21686.70	7.66	0	-89	21900	21800	21600	21500	21300	21850	21550	250	6500	1000	13450	50	1	25000000	5400	7.56	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.76	N	002240	1000	250 억		1915507	N	N	43	N	00	N
114	20240711	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	300	2	1.40	397475400	18470	112.58	21500	21700	21400	27800	15000	21400	21520.05	7.65	0	2763	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5425	7.59	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.76	N	002240	1000	250 억		1912726	N	N	43	N	00	N
115	20240711	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	338345350	15728	95.87	21500	21650	21400	27800	15000	21400	21512.29	7.65	0	2118	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5375	7.52	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
116	20240711	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	50	2	0.23	299603250	13922	84.86	21500	21650	21400	27800	15000	21400	21520.13	7.65	0	2291	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5363	7.51	0.32	12	0.06	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
117	20240711	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	277621850	12898	78.62	21500	21650	21400	27800	15000	21400	21524.41	7.65	0	2356	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5375	7.52	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
118	20240711	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	50	2	0.23	260200400	12088	73.68	21500	21650	21400	27800	15000	21400	21525.51	7.65	0	2235	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5363	7.51	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
119	20240711	110130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	100	2	0.47	244245250	11346	69.16	21500	21650	21400	27800	15000	21400	21526.99	7.65	0	2368	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5375	7.52	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
120	20240711	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	200	2	0.93	194730250	9041	55.11	21500	21650	21400	27800	15000	21400	21538.57	7.65	0	2651	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5400	7.56	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
121	20240711	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	200	2	0.93	666600	31	0.19	21500	21600	21500	27800	15000	21400	21503.23	7.65	0	-7	21933	21666	21483	21216	21033	21575	21125	250	6400	1000	13260	50	1	25000000	5400	7.56	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.76	N	002240	1000	250 억		1912726	N	N	26	N	00	N
122	20240710	160130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	350625700	16348	96.13	21700	21750	21300	28050	15150	21600	21447.62	7.68	0	-7363	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5350	7.49	0.32	12	0.07	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.77	N	002240	1000	250 억		1920954	N	N	26	N	00	N
123	20240710	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-150	5	-0.69	312775200	14581	85.74	21700	21750	21300	28050	15150	21600	21450.87	7.68	0	-6384	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5363	7.51	0.32	12	0.06	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
124	20240710	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-150	5	-0.69	287727350	13411	78.86	21700	21750	21300	28050	15150	21600	21454.58	7.68	0	-5634	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5363	7.51	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
125	20240710	130130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	239782650	11168	65.67	21700	21750	21350	28050	15150	21600	21470.51	7.68	0	-5115	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
126	20240710	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	140700800	6544	38.48	21700	21750	21400	28050	15150	21600	21500.73	7.68	0	-1502	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
127	20240710	110131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	83330350	3872	22.77	21700	21750	21400	28050	15150	21600	21521.27	7.68	0	-912	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
128	20240710	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	0	3	0.00	12922300	598	3.52	21700	21750	21500	28050	15150	21600	21609.20	7.68	0	-332	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5400	7.56	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
129	20240710	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	50	2	0.23	281850	13	0.08	21700	21700	21650	28050	15150	21600	21680.77	7.68	0	-7	21800	21700	21600	21500	21400	21700	21500	250	6450	1000	13390	50	1	25000000	5413	7.58	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.77	N	002240	1000	250 억		1920954	N	N	12	N	00	N
130	20240709	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	363791200	16871	111.47	21600	21700	21500	27950	15050	21500	21563.30	7.69	0	-3186	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.78	N	002240	1000	250 억		1923562	N	N	12	N	00	N
131	20240709	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	150	2	0.70	325195550	15084	99.66	21600	21700	21500	27950	15050	21500	21559.17	7.69	0	-3323	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5413	7.58	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
132	20240709	140130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	281310300	13053	86.24	21600	21650	21500	27950	15050	21500	21551.59	7.69	0	-3021	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
133	20240709	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	236319550	10969	72.47	21600	21650	21500	27950	15050	21500	21544.51	7.69	0	-2166	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
134	20240709	120130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	201418300	9347	61.76	21600	21650	21500	27950	15050	21500	21549.24	7.69	0	-1726	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
135	20240709	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	163877300	7602	50.23	21600	21650	21500	27950	15050	21500	21557.51	7.69	0	-1081	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5375	7.52	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
136	20240709	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	137425750	6373	42.11	21600	21650	21500	27950	15050	21500	21564.25	7.69	0	-712	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
137	20240709	090130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	7233300	335	2.21	21600	21650	21600	27950	15050	21500	21608.07	7.69	0	-43	21900	21700	21550	21350	21200	21625	21275	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.78	N	002240	1000	250 억		1923562	N	N	43	N	00	N
138	20240708	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	325228100	15116	69.73	21750	21750	21400	27950	15050	21500	21515.55	7.70	0	-1365	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5375	7.52	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.78	N	002240	1000	250 억		1924886	N	N	43	N	00	N
139	20240708	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-50	5	-0.23	264508000	12288	56.69	21750	21750	21400	27950	15050	21500	21525.72	7.70	0	-998	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5363	7.51	0.32	12	0.05	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
140	20240708	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	241288250	11207	51.70	21750	21750	21400	27950	15050	21500	21530.14	7.70	0	-970	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5375	7.52	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
141	20240708	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	221488900	10285	47.45	21750	21750	21400	27950	15050	21500	21535.14	7.70	0	-649	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5375	7.52	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
142	20240708	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	212262900	9856	45.47	21750	21750	21400	27950	15050	21500	21536.41	7.70	0	-675	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
143	20240708	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	179772850	8344	38.49	21750	21750	21400	27950	15050	21500	21545.16	7.70	0	-496	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5375	7.52	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
144	20240708	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	114766850	5336	24.62	21750	21750	21400	27950	15050	21500	21508.03	7.70	0	-242	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
145	20240708	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	1966400	91	0.42	21750	21750	21550	27950	15050	21500	21608.79	7.70	0	29	21833	21666	21533	21366	21233	21600	21300	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.78	N	002240	1000	250 억		1924886	N	N	75	N	00	N
146	20240705	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	463201800	21555	150.08	21700	21700	21400	28050	15150	21600	21488.99	7.67	0	5533	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.09	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.79	N	002240	1000	250 억		1917947	N	N	75	N	00	N
147	20240705	150130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	379410400	17650	122.89	21700	21700	21400	28050	15150	21600	21496.05	7.67	0	4976	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
148	20240705	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	349879150	16276	113.33	21700	21700	21400	28050	15150	21600	21496.31	7.67	0	5108	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
149	20240705	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	297189100	13820	96.23	21700	21700	21450	28050	15150	21600	21503.93	7.67	0	5024	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
150	20240705	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-100	5	-0.46	287298900	13360	93.02	21700	21700	21450	28050	15150	21600	21504.05	7.67	0	4973	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5375	7.52	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
151	20240705	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	-50	5	-0.23	150048550	6977	48.58	21700	21700	21450	28050	15150	21600	21505.49	7.67	0	195	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5388	7.54	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
152	20240705	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	0	3	0.00	94192150	4377	30.48	21700	21700	21450	28050	15150	21600	21518.87	7.67	0	183	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5400	7.56	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
153	20240705	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-150	5	-0.69	3320750	154	1.07	21700	21700	21450	28050	15150	21600	21545.67	7.67	0	-55	21900	21750	21550	21400	21200	21650	21300	250	6450	1000	13390	50	1	25000000	5363	7.51	0.32	12	0.00	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.79	N	002240	1000	250 억		1917947	N	N	34	N	00	N
154	20240704	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-50	5	-0.23	306806700	14281	77.07	21650	21700	21350	28100	15200	21650	21483.47	7.68	0	-2045	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5400	7.56	0.32	12	0.06	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.81	N	002240	1000	250 억		1920158	N	N	34	N	00	N
155	20240704	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-150	5	-0.69	252279850	11751	63.41	21650	21700	21350	28100	15200	21650	21468.80	7.68	0	-1556	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5375	7.52	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
156	20240704	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-250	5	-1.15	225269050	10490	56.61	21650	21700	21350	28100	15200	21650	21474.65	7.68	0	-1255	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5350	7.49	0.32	12	0.04	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
157	20240704	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-150	5	-0.69	185616950	8637	46.61	21650	21700	21350	28100	15200	21650	21490.91	7.68	0	-885	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5375	7.52	0.32	12	0.03	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
158	20240704	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-200	5	-0.92	143586000	6677	36.03	21650	21700	21350	28100	15200	21650	21504.57	7.68	0	-401	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5363	7.51	0.32	12	0.03	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
159	20240704	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21450	-200	5	-0.92	121961400	5669	30.59	21650	21700	21350	28100	15200	21650	21513.74	7.68	0	-217	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5363	7.51	0.32	12	0.02	2858.00	67099.00	35750	20230803	-40.00	17730	20230726	20.98	35650	-39.83	20240214	19010	12.84	20240115	35750	-40.00	20230803	17730	20.98	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
160	20240704	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	-50	5	-0.23	88003200	4092	22.08	21650	21700	21350	28100	15200	21650	21506.16	7.68	0	-65	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5400	7.56	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
161	20240704	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-150	5	-0.69	14285400	666	3.59	21650	21650	21350	28100	15200	21650	21449.55	7.68	0	-46	22216	21932	21666	21382	21116	21800	21250	250	6450	1000	13420	50	1	25000000	5375	7.52	0.32	12	0.00	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.81	N	002240	1000	250 억		1920158	N	N	11	N	00	N
162	20240703	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21650	150	2	0.70	399348050	18502	45.61	21700	21950	21400	27950	15050	21500	21584.01	7.67	0	1318	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5413	7.58	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.44	17730	20230726	22.11	35650	-39.27	20240214	19010	13.89	20240115	35750	-39.44	20230803	17730	22.11	20230726	0.85	N	002240	1000	250 억		1918109	N	N	11	N	00	N
163	20240703	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	363674600	16851	41.54	21700	21950	21400	27950	15050	21500	21581.78	7.67	0	1554	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.07	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
164	20240703	140129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-100	5	-0.47	315471500	14604	36.00	21700	21950	21400	27950	15050	21500	21601.72	7.67	0	1687	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5350	7.49	0.32	12	0.06	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
165	20240703	130128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	258357700	11947	29.45	21700	21950	21500	27950	15050	21500	21625.32	7.67	0	1889	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.05	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
166	20240703	120128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	50	2	0.23	208218100	9617	23.71	21700	21950	21550	27950	15050	21500	21651.05	7.67	0	1614	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5388	7.54	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
167	20240703	110129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	115013750	5299	13.06	21700	21950	21600	27950	15050	21500	21704.80	7.67	0	241	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5400	7.56	0.32	12	0.02	2858.00	67099.00	35750	20230803	-39.58	17730	20230726	21.83	35650	-39.41	20240214	19010	13.62	20240115	35750	-39.58	20230803	17730	21.83	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
168	20240703	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	200	2	0.93	76358650	3515	8.67	21700	21950	21600	27950	15050	21500	21723.66	7.67	0	-189	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5425	7.59	0.32	12	0.01	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
169	20240703	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	400	2	1.86	1064650	49	0.12	21700	21900	21650	27950	15050	21500	21727.55	7.67	0	2	22233	21866	21633	21266	21033	21750	21150	250	6450	1000	13330	50	1	25000000	5475	7.66	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.85	N	002240	1000	250 억		1918109	N	N	20	N	00	N
170	20240702	160128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-450	5	-2.05	873545350	40538	131.01	21950	22000	21400	28500	15400	21950	21549.08	7.65	0	4747	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5375	7.52	0.32	12	0.16	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.86	N	002240	1000	250 억		1913323	N	N	20	N	00	N
171	20240702	150128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-450	5	-2.05	803555100	37282	120.49	21950	22000	21400	28500	15400	21950	21553.43	7.65	0	4515	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5375	7.52	0.32	12	0.15	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
172	20240702	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-450	5	-2.05	760558500	35280	114.02	21950	22000	21400	28500	15400	21950	21557.78	7.65	0	4679	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5375	7.52	0.32	12	0.14	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
173	20240702	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21400	-550	5	-2.51	704622350	32679	105.61	21950	22000	21400	28500	15400	21950	21561.93	7.65	0	4930	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5350	7.49	0.32	12	0.13	2858.00	67099.00	35750	20230803	-40.14	17730	20230726	20.70	35650	-39.97	20240214	19010	12.57	20240115	35750	-40.14	20230803	17730	20.70	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
174	20240702	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21500	-450	5	-2.05	635855250	29472	95.25	21950	22000	21400	28500	15400	21950	21574.89	7.65	0	5205	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5375	7.52	0.32	12	0.12	2858.00	67099.00	35750	20230803	-39.86	17730	20230726	21.26	35650	-39.69	20240214	19010	13.10	20240115	35750	-39.86	20230803	17730	21.26	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
175	20240702	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21550	-400	5	-1.82	582962600	27015	87.31	21950	22000	21400	28500	15400	21950	21579.22	7.65	0	5456	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5388	7.54	0.32	12	0.11	2858.00	67099.00	35750	20230803	-39.72	17730	20230726	21.55	35650	-39.55	20240214	19010	13.36	20240115	35750	-39.72	20230803	17730	21.55	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
176	20240702	100129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21700	-250	5	-1.14	217134150	9989	32.28	21950	22000	21550	28500	15400	21950	21737.33	7.65	0	-1293	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5425	7.59	0.32	12	0.04	2858.00	67099.00	35750	20230803	-39.30	17730	20230726	22.39	35650	-39.13	20240214	19010	14.15	20240115	35750	-39.30	20230803	17730	22.39	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
177	20240702	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	-50	5	-0.23	2212350	101	0.33	21950	21950	21900	28500	15400	21950	21904.46	7.65	0	-69	22650	22300	22050	21700	21450	22175	21575	250	6550	1000	13600	50	1	25000000	5475	7.66	0.33	12	0.00	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.86	N	002240	1000	250 억		1913323	N	N	17	N	00	N
178	20240701	160129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21950	-350	5	-1.57	673883100	30718	184.02	22400	22400	21800	28950	15650	22300	21937.72	7.66	0	-2056	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5488	7.68	0.33	12	0.12	2858.00	67099.00	35750	20230803	-38.60	17730	20230726	23.80	35650	-38.43	20240214	19010	15.47	20240115	35750	-38.60	20230803	17730	23.80	20230726	0.87	N	002240	1000	250 억		1914646	N	N	17	N	00	N
179	20240701	150129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21850	-450	5	-2.02	573524750	26138	156.58	22400	22400	21800	28950	15650	22300	21942.18	7.66	0	-1833	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5463	7.65	0.33	12	0.10	2858.00	67099.00	35750	20230803	-38.88	17730	20230726	23.24	35650	-38.71	20240214	19010	14.94	20240115	35750	-38.88	20230803	17730	23.24	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
180	20240701	140128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22000	-300	5	-1.35	532712800	24273	145.41	22400	22400	21800	28950	15650	22300	21946.72	7.66	0	-1740	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5500	7.70	0.33	12	0.10	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
181	20240701	130129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	429986750	19574	117.26	22400	22400	21850	28950	15650	22300	21967.24	7.66	0	-1652	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5475	7.66	0.33	12	0.08	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
182	20240701	120129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22000	-300	5	-1.35	383561200	17454	104.56	22400	22400	21850	28950	15650	22300	21975.55	7.66	0	-1217	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5500	7.70	0.33	12	0.07	2858.00	67099.00	35750	20230803	-38.46	17730	20230726	24.08	35650	-38.29	20240214	19010	15.73	20240115	35750	-38.46	20230803	17730	24.08	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
183	20240701	110128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	235568350	10694	64.06	22400	22400	21900	28950	15650	22300	22028.09	7.66	0	-435	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5475	7.66	0.33	12	0.04	2858.00	67099.00	35750	20230803	-38.74	17730	20230726	23.52	35650	-38.57	20240214	19010	15.20	20240115	35750	-38.74	20230803	17730	23.52	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
184	20240701	100128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22150	-150	5	-0.67	89920950	4076	24.42	22400	22400	22000	28950	15650	22300	22061.08	7.66	0	-180	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5538	7.75	0.33	12	0.02	2858.00	67099.00	35750	20230803	-38.04	17730	20230726	24.93	35650	-37.87	20240214	19010	16.52	20240115	35750	-38.04	20230803	17730	24.93	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N
185	20240701	090129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	22200	-100	5	-0.45	3384500	152	0.91	22400	22400	22200	28950	15650	22300	22266.45	7.66	0	-52	22733	22516	22183	21966	21633	22350	21800	250	6650	1000	13820	50	1	25000000	5550	7.77	0.33	12	0.00	2858.00	67099.00	35750	20230803	-37.90	17730	20230726	25.21	35650	-37.73	20240214	19010	16.78	20240115	35750	-37.90	20230803	17730	25.21	20230726	0.87	N	002240	1000	250 억		1914646	N	N	29	N	00	N