KissMeData/002240/price/prices-20230701.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	20230731	160130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20800	2840	2	15.81	9540190620	468167	2465.46	18250	21350	18240	23300	12580	17960	20378.65	6.90	0	33290	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5200	6.42	0.32	12	1.87	3241.00	64009.00	25208	20221206	-17.49	15180	20220930	37.02	23700	-12.24	20230221	17730	17.32	20230726	27400	-24.09	20221206	16500	26.06	20220930	0.38	N	002240	1000	250 억		1723992	N	N	176	N	00	N
3	20230731	150130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20500	2540	2	14.14	9163136970	449916	2369.35	18250	21350	18240	23300	12580	17960	20367.38	6.90	0	34524	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5125	6.33	0.32	12	1.80	3241.00	64009.00	25208	20221206	-18.68	15180	20220930	35.05	23700	-13.50	20230221	17730	15.62	20230726	27400	-25.18	20221206	16500	24.24	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
4	20230731	140130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20550	2590	2	14.42	8563089170	420733	2215.67	18250	21350	18240	23300	12580	17960	20353.91	6.90	0	39687	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5138	6.34	0.32	12	1.68	3241.00	64009.00	25208	20221206	-18.48	15180	20220930	35.38	23700	-13.29	20230221	17730	15.91	20230726	27400	-25.00	20221206	16500	24.55	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
5	20230731	130130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20500	2540	2	14.14	7870701670	387379	2040.02	18250	21350	18240	23300	12580	17960	20319.03	6.90	0	40437	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5125	6.33	0.32	12	1.55	3241.00	64009.00	25208	20221206	-18.68	15180	20220930	35.05	23700	-13.50	20230221	17730	15.62	20230726	27400	-25.18	20221206	16500	24.24	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
6	20230731	120132	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20950	2990	2	16.65	6744743320	332502	1751.02	18250	21350	18240	23300	12580	17960	20286.20	6.90	0	30900	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5238	6.46	0.33	12	1.33	3241.00	64009.00	25208	20221206	-16.89	15180	20220930	38.01	23700	-11.60	20230221	17730	18.16	20230726	27400	-23.54	20221206	16500	26.97	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
7	20230731	110132	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20400	2440	2	13.59	3849746570	193590	1019.48	18250	20750	18240	23300	12580	17960	19888.04	6.90	0	24506	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5100	6.29	0.32	12	0.77	3241.00	64009.00	25208	20221206	-19.07	15180	20220930	34.39	23700	-13.92	20230221	17730	15.06	20230726	27400	-25.55	20221206	16500	23.64	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
8	20230731	100131	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	20400	2440	2	13.59	1864141140	95306	501.90	18250	20500	18240	23300	12580	17960	19562.85	6.90	0	12551	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	50	1	25000000	5100	6.29	0.32	12	0.38	3241.00	64009.00	25208	20221206	-19.07	15180	20220930	34.39	23700	-13.92	20230221	17730	15.06	20230726	27400	-25.55	20221206	16500	23.64	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
9	20230731	090130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18250	290	2	1.61	43651620	2395	12.61	18250	18250	18250	23300	12580	17960	18250.00	6.90	0	-62	18280	18120	17960	17800	17640	18120	17800	250	5360	1000	12930	10	1	25000000	4563	5.63	0.29	12	0.01	3241.00	64009.00	25208	20221206	-27.60	15180	20220930	20.22	23700	-23.00	20230221	17730	2.93	20230726	27400	-33.39	20221206	16500	10.61	20220930	0.38	N	002240	1000	250 억		1723992	N	N	27	N	00	N
10	20230728	160131	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17960	0	3	0.00	320889300	17934	64.01	17960	18120	17800	23300	12580	17960	17892.78	6.89	1437	442	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4490	5.54	0.28	12	0.07	3241.00	64009.00	25208	20221206	-28.75	15180	20220930	18.31	23700	-24.22	20230221	17730	1.30	20230726	27400	-34.45	20221206	16500	8.85	20220930	0.38	N	002240	1000	250 억		1723657	N	N	27	N	00	N
11	20230728	150130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17850	-110	5	-0.61	238193170	13309	47.50	17960	18120	17830	23300	12580	17960	17897.15	6.89	1437	494	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4463	5.51	0.28	12	0.05	3241.00	64009.00	25208	20221206	-29.19	15180	20220930	17.59	23700	-24.68	20230221	17730	0.68	20230726	27400	-34.85	20221206	16500	8.18	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
12	20230728	140130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17860	-100	5	-0.56	197626280	11039	39.40	17960	18120	17840	23300	12580	17960	17902.55	6.89	1437	200	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4465	5.51	0.28	12	0.04	3241.00	64009.00	25208	20221206	-29.15	15180	20220930	17.65	23700	-24.64	20230221	17730	0.73	20230726	27400	-34.82	20221206	16500	8.24	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
13	20230728	130129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17890	-70	5	-0.39	121312960	6767	24.15	17960	18120	17840	23300	12580	17960	17927.14	6.89	1437	35	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4473	5.52	0.28	12	0.03	3241.00	64009.00	25208	20221206	-29.03	15180	20220930	17.85	23700	-24.51	20230221	17730	0.90	20230726	27400	-34.71	20221206	16500	8.42	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
14	20230728	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17880	-80	5	-0.45	111134690	6198	22.12	17960	18120	17840	23300	12580	17960	17930.73	6.89	1437	38	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4470	5.52	0.28	12	0.02	3241.00	64009.00	25208	20221206	-29.07	15180	20220930	17.79	23700	-24.56	20230221	17730	0.85	20230726	27400	-34.74	20221206	16500	8.36	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
15	20230728	110130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17920	-40	5	-0.22	66668520	3716	13.26	17960	18120	17840	23300	12580	17960	17940.94	6.89	1437	211	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4480	5.53	0.28	12	0.01	3241.00	64009.00	25208	20221206	-28.91	15180	20220930	18.05	23700	-24.39	20230221	17730	1.07	20230726	27400	-34.60	20221206	16500	8.61	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
16	20230728	100130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17950	-10	5	-0.06	27437960	1530	5.46	17960	18120	17840	23300	12580	17960	17933.31	6.89	1437	-59	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4488	5.54	0.28	12	0.01	3241.00	64009.00	25208	20221206	-28.79	15180	20220930	18.25	23700	-24.26	20230221	17730	1.24	20230726	27400	-34.49	20221206	16500	8.79	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
17	20230728	090130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17960	0	3	0.00	3610100	201	0.72	17960	17970	17960	23300	12580	17960	17960.70	6.89	1437	2	18200	18080	17950	17830	17700	18015	17765	250	5360	1000	12930	10	1	25000000	4490	5.54	0.28	12	0.00	3241.00	64009.00	25208	20221206	-28.75	15180	20220930	18.31	23700	-24.22	20230221	17730	1.30	20230726	27400	-34.45	20221206	16500	8.85	20220930	0.38	N	002240	1000	250 억		1723657	N	N	678	N	00	N
18	20230727	160130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17960	-90	5	-0.50	501453180	27947	79.48	18010	18070	17820	23450	12640	18050	17943.00	6.90	-3922	-2506	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4490	5.54	0.28	12	0.11	3241.00	64009.00	25208	20221206	-28.75	15180	20220930	18.31	23700	-24.22	20230221	17730	1.30	20230726	27400	-34.45	20221206	16500	8.85	20220930	0.39	N	002240	1000	250 억		1724853	N	N	678	N	00	N
19	20230727	150129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17960	-90	5	-0.50	429653310	23940	68.08	18010	18070	17820	23450	12640	18050	17947.09	6.90	-3922	-2024	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4490	5.54	0.28	12	0.10	3241.00	64009.00	25208	20221206	-28.75	15180	20220930	18.31	23700	-24.22	20230221	17730	1.30	20230726	27400	-34.45	20221206	16500	8.85	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
20	20230727	140129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17970	-80	5	-0.44	383714610	21381	60.81	18010	18070	17820	23450	12640	18050	17946.52	6.90	-3922	-1926	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4493	5.54	0.28	12	0.09	3241.00	64009.00	25208	20221206	-28.71	15180	20220930	18.38	23700	-24.18	20230221	17730	1.35	20230726	27400	-34.42	20221206	16500	8.91	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
21	20230727	130130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17880	-170	5	-0.94	333202640	18566	52.80	18010	18070	17820	23450	12640	18050	17946.93	6.90	-3922	-1884	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4470	5.52	0.28	12	0.07	3241.00	64009.00	25208	20221206	-29.07	15180	20220930	17.79	23700	-24.56	20230221	17730	0.85	20230726	27400	-34.74	20221206	16500	8.36	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
22	20230727	120131	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17870	-180	5	-1.00	300596220	16739	47.61	18010	18070	17820	23450	12640	18050	17957.84	6.90	-3922	-89	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4468	5.51	0.28	12	0.07	3241.00	64009.00	25208	20221206	-29.11	15180	20220930	17.72	23700	-24.60	20230221	17730	0.79	20230726	27400	-34.78	20221206	16500	8.30	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
23	20230727	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17960	-90	5	-0.50	202313960	11247	31.99	18010	18070	17940	23450	12640	18050	17988.26	6.90	-3922	833	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4490	5.54	0.28	12	0.04	3241.00	64009.00	25208	20221206	-28.75	15180	20220930	18.31	23700	-24.22	20230221	17730	1.30	20230726	27400	-34.45	20221206	16500	8.85	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
24	20230727	100130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18040	-10	5	-0.06	143905890	7999	22.75	18010	18070	17940	23450	12640	18050	17990.49	6.90	-3922	857	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4510	5.57	0.28	12	0.03	3241.00	64009.00	25208	20221206	-28.44	15180	20220930	18.84	23700	-23.88	20230221	17730	1.75	20230726	27400	-34.16	20221206	16500	9.33	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
25	20230727	090130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18050	0	3	0.00	270270	15	0.04	18010	18050	18010	23450	12640	18050	18018.00	6.90	-3922	3	18663	18356	18043	17736	17423	18200	17580	250	5405	1000	12990	10	1	25000000	4513	5.57	0.28	12	0.00	3241.00	64009.00	25208	20221206	-28.40	15180	20220930	18.91	23700	-23.84	20230221	17730	1.80	20230726	27400	-34.12	20221206	16500	9.39	20220930	0.39	N	002240	1000	250 억		1724853	N	N	1975	N	00	N
26	20230726	160129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18050	-30	5	-0.17	632687940	35159	129.99	18080	18350	17730	23500	12660	18080	17995.03	6.92	1284	-4231	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4513	5.57	0.28	12	0.14	3241.00	64009.00	25208	20221206	-28.40	15180	20220930	18.91	23700	-23.84	20230221	17730	1.80	20230726	27400	-34.12	20221206	16500	9.39	20220930	0.41	N	002240	1000	250 억		1728775	N	N	1975	N	00	N
27	20230726	150130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18070	-10	5	-0.06	576675020	32058	118.53	18080	18350	17730	23500	12660	18080	17988.49	6.92	1284	-2101	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4518	5.58	0.28	12	0.13	3241.00	64009.00	25208	20221206	-28.32	15180	20220930	19.04	23700	-23.76	20230221	17730	1.92	20230726	27400	-34.05	20221206	16500	9.52	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
28	20230726	140130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18110	30	2	0.17	448946700	25019	92.50	18080	18350	17730	23500	12660	18080	17944.23	6.92	1284	-358	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4528	5.59	0.28	12	0.10	3241.00	64009.00	25208	20221206	-28.16	15180	20220930	19.30	23700	-23.59	20230221	17730	2.14	20230726	27400	-33.91	20221206	16500	9.76	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
29	20230726	130129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17940	-140	5	-0.77	385109740	21468	79.37	18080	18350	17730	23500	12660	18080	17938.78	6.92	1284	447	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4485	5.54	0.28	12	0.09	3241.00	64009.00	25208	20221206	-28.83	15180	20220930	18.18	23700	-24.30	20230221	17730	1.18	20230726	27400	-34.53	20221206	16500	8.73	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
30	20230726	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18060	-20	5	-0.11	291057310	16196	59.88	18080	18350	17850	23500	12660	18080	17970.94	6.92	1284	0	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4515	5.57	0.28	12	0.06	3241.00	64009.00	25208	20221206	-28.36	15180	20220930	18.97	23700	-23.80	20230221	17850	1.18	20230726	27400	-34.09	20221206	16500	9.45	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
31	20230726	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17950	-130	5	-0.72	236517360	13162	48.66	18080	18350	17850	23500	12660	18080	17969.71	6.92	1284	-104	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4488	5.54	0.28	12	0.05	3241.00	64009.00	25208	20221206	-28.79	15180	20220930	18.25	23700	-24.26	20230221	17850	0.56	20230726	27400	-34.49	20221206	16500	8.79	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
32	20230726	100129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17970	-110	5	-0.61	93842820	5201	19.23	18080	18350	17930	23500	12660	18080	18043.23	6.92	1284	-957	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4493	5.54	0.28	12	0.02	3241.00	64009.00	25208	20221206	-28.71	15180	20220930	18.38	23700	-24.18	20230221	17890	0.45	20230725	27400	-34.42	20221206	16500	8.91	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
33	20230726	090130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18080	0	3	0.00	21225920	1174	4.34	18080	18080	18080	23500	12660	18080	18080.00	6.92	1284	232	18886	18482	18186	17782	17486	18335	17635	250	5420	1000	13010	10	1	25000000	4520	5.58	0.28	12	0.00	3241.00	64009.00	25208	20221206	-28.28	15180	20220930	19.10	23700	-23.71	20230221	17890	1.06	20230725	27400	-34.01	20221206	16500	9.58	20220930	0.41	N	002240	1000	250 억		1728775	N	N	0	N	00	N
34	20230725	160129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18080	-120	5	-0.66	491172640	27047	88.16	18120	18590	17890	23650	12740	18200	18159.97	6.92	0	-376	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4520	5.58	0.28	12	0.11	3241.00	64009.00	25208	20221206	-28.28	15180	20220930	19.10	23700	-23.71	20230221	17890	1.06	20230725	27400	-34.01	20221206	16500	9.58	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
35	20230725	150129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18350	150	2	0.82	453211770	24985	81.43	18120	18580	17890	23650	12740	18200	18139.35	6.92	0	-532	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4588	5.66	0.29	12	0.10	3241.00	64009.00	25208	20221206	-27.21	15180	20220930	20.88	23700	-22.57	20230221	17890	2.57	20230725	27400	-33.03	20221206	16500	11.21	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
36	20230725	140129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18020	-180	5	-0.99	262760830	14594	47.57	18120	18290	17890	23650	12740	18200	18004.72	6.92	0	-1199	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4505	5.56	0.28	12	0.06	3241.00	64009.00	25208	20221206	-28.51	15180	20220930	18.71	23700	-23.97	20230221	17890	0.73	20230725	27400	-34.23	20221206	16500	9.21	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
37	20230725	130130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18060	-140	5	-0.77	248073480	13780	44.91	18120	18290	17890	23650	12740	18200	18002.43	6.92	0	-1174	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4515	5.57	0.28	12	0.06	3241.00	64009.00	25208	20221206	-28.36	15180	20220930	18.97	23700	-23.80	20230221	17890	0.95	20230725	27400	-34.09	20221206	16500	9.45	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
38	20230725	120130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18060	-140	5	-0.77	229526390	12750	41.56	18120	18290	17890	23650	12740	18200	18002.07	6.92	0	-1248	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4515	5.57	0.28	12	0.05	3241.00	64009.00	25208	20221206	-28.36	15180	20220930	18.97	23700	-23.80	20230221	17890	0.95	20230725	27400	-34.09	20221206	16500	9.45	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
39	20230725	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	17930	-270	5	-1.48	152489930	8455	27.56	18120	18290	17930	23650	12740	18200	18035.47	6.92	0	-1124	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4483	5.53	0.28	12	0.03	3241.00	64009.00	25208	20221206	-28.87	15180	20220930	18.12	23700	-24.35	20230221	17930	0.00	20230725	27400	-34.56	20221206	16500	8.67	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
40	20230725	100130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18020	-180	5	-0.99	92546070	5118	16.68	18120	18290	17970	23650	12740	18200	18082.47	6.92	0	-625	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4505	5.56	0.28	12	0.02	3241.00	64009.00	25208	20221206	-28.51	15180	20220930	18.71	23700	-23.97	20230221	17970	0.28	20230725	27400	-34.23	20221206	16500	9.21	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
41	20230725	090129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18170	-30	5	-0.16	8576340	473	1.54	18120	18170	18120	23650	12740	18200	18131.80	6.92	0	119	18986	18592	18396	18002	17806	18495	17905	250	5455	1000	13100	10	1	25000000	4543	5.61	0.28	12	0.00	3241.00	64009.00	25208	20221206	-27.92	15180	20220930	19.70	23700	-23.33	20230221	18120	0.28	20230725	27400	-33.69	20221206	16500	10.12	20220930	0.41	N	002240	1000	250 억		1730224	N	N	252	N	00	N
42	20230724	160128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18200	-580	5	-3.09	557378060	29990	540.85	18750	18790	18200	24400	13150	18780	18587.04	6.92	0	-1952	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4550	5.62	0.28	12	0.12	3241.00	64009.00	25208	20221206	-27.80	15180	20220930	19.89	23700	-23.21	20230221	18200	0.00	20230724	27400	-33.58	20221206	16500	10.30	20220930	0.40	N	002240	1000	250 억		1731204	N	N	252	N	00	N
43	20230724	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18530	-250	5	-1.33	420795760	22550	406.67	18750	18790	18530	24400	13150	18780	18660.57	6.92	0	-1231	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4633	5.72	0.29	12	0.09	3241.00	64009.00	25208	20221206	-26.49	15180	20220930	22.07	23700	-21.81	20230221	18270	1.42	20230601	27400	-32.37	20221206	16500	12.30	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
44	20230724	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	0	3	0.00	280550740	15026	270.98	18750	18780	18580	24400	13150	18780	18671.02	6.92	0	-2488	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4695	5.79	0.29	12	0.06	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
45	20230724	130129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18600	-180	5	-0.96	157859430	8465	152.66	18750	18780	18600	24400	13150	18780	18648.49	6.92	0	-1139	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4650	5.74	0.29	12	0.03	3241.00	64009.00	25208	20221206	-26.21	15180	20220930	22.53	23700	-21.52	20230221	18270	1.81	20230601	27400	-32.12	20221206	16500	12.73	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
46	20230724	120128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18660	-120	5	-0.64	136046240	7293	131.52	18750	18780	18600	24400	13150	18780	18654.36	6.92	0	-1051	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4665	5.76	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.98	15180	20220930	22.92	23700	-21.27	20230221	18270	2.13	20230601	27400	-31.90	20221206	16500	13.09	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
47	20230724	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	-40	5	-0.21	105025150	5628	101.50	18750	18780	18600	24400	13150	18780	18661.19	6.92	0	-1043	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4685	5.78	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
48	20230724	100127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18620	-160	5	-0.85	54656350	2930	52.84	18750	18780	18620	24400	13150	18780	18654.04	6.92	0	-540	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4655	5.75	0.29	12	0.01	3241.00	64009.00	25208	20221206	-26.13	15180	20220930	22.66	23700	-21.43	20230221	18270	1.92	20230601	27400	-32.04	20221206	16500	12.85	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
49	20230724	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	-30	5	-0.16	18750	1	0.02	18750	18750	18750	24400	13150	18780	18750.00	6.92	0	0	18913	18846	18773	18706	18633	18810	18670	250	5625	1000	13520	10	1	25000000	4688	5.79	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.40	N	002240	1000	250 억		1731204	N	N	0	N	00	N
50	20230721	160128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	30	2	0.16	103158780	5498	56.74	18840	18840	18700	24350	13130	18750	18762.96	6.93	0	-219	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4695	5.79	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
51	20230721	150129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	0	3	0.00	87634390	4671	48.21	18840	18840	18700	24350	13130	18750	18761.38	6.93	0	-162	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4688	5.79	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
52	20230721	140128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18770	20	2	0.11	78582280	4188	43.22	18840	18840	18700	24350	13130	18750	18763.68	6.93	0	-191	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4693	5.79	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.54	15180	20220930	23.65	23700	-20.80	20230221	18270	2.74	20230601	27400	-31.50	20221206	16500	13.76	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
53	20230721	130128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	30	2	0.16	76481550	4076	42.07	18840	18840	18700	24350	13130	18750	18763.87	6.93	0	-156	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4695	5.79	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
54	20230721	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	30	2	0.16	69125830	3684	38.02	18840	18840	18700	24350	13130	18750	18763.80	6.93	0	-138	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4695	5.79	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
55	20230721	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18760	10	2	0.05	44079140	2350	24.25	18840	18840	18700	24350	13130	18750	18757.08	6.93	0	-277	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4690	5.79	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.58	15180	20220930	23.58	23700	-20.84	20230221	18270	2.68	20230601	27400	-31.53	20221206	16500	13.70	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
56	20230721	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	-10	5	-0.05	28213980	1505	15.53	18840	18840	18700	24350	13130	18750	18746.83	6.93	0	-281	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4685	5.78	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
57	20230721	090129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18840	90	2	0.48	113040	6	0.06	18840	18840	18840	24350	13130	18750	18840.00	6.93	0	4	18890	18820	18740	18670	18590	18855	18705	250	5610	1000	13500	10	1	25000000	4710	5.81	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.26	15180	20220930	24.11	23700	-20.51	20230221	18270	3.12	20230601	27400	-31.24	20221206	16500	14.18	20220930	0.41	N	002240	1000	250 억		1731531	N	N	130	N	00	N
58	20230720	160128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	70	2	0.37	181461170	9689	98.27	18700	18810	18660	24250	13080	18680	18728.58	6.93	0	-343	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4688	5.79	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.42	N	002240	1000	250 억		1732050	N	N	130	N	00	N
59	20230720	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18770	90	2	0.48	172742510	9224	93.55	18700	18810	18660	24250	13080	18680	18727.51	6.93	0	-259	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4693	5.79	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.54	15180	20220930	23.65	23700	-20.80	20230221	18270	2.74	20230601	27400	-31.50	20221206	16500	13.76	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
60	20230720	140128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	70	2	0.37	140061900	7480	75.86	18700	18810	18660	24250	13080	18680	18724.85	6.93	0	-196	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4688	5.79	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
61	20230720	130128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	60	2	0.32	135490230	7236	73.39	18700	18810	18660	24250	13080	18680	18724.47	6.93	0	-128	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4685	5.78	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
62	20230720	120128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18790	110	2	0.59	123418660	6591	66.85	18700	18810	18660	24250	13080	18680	18725.33	6.93	0	-104	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4698	5.80	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
63	20230720	110128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18690	10	2	0.05	74444640	3974	40.30	18700	18810	18660	24250	13080	18680	18732.92	6.93	0	-62	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4673	5.77	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.86	15180	20220930	23.12	23700	-21.14	20230221	18270	2.30	20230601	27400	-31.79	20221206	16500	13.27	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
64	20230720	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18720	40	2	0.21	53782560	2869	29.10	18700	18810	18670	24250	13080	18680	18746.10	6.93	0	4	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4680	5.78	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.74	15180	20220930	23.32	23700	-21.01	20230221	18270	2.46	20230601	27400	-31.68	20221206	16500	13.45	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
65	20230720	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18790	110	2	0.59	5854090	313	3.17	18700	18790	18700	24250	13080	18680	18703.16	6.93	0	11	18840	18760	18720	18640	18600	18740	18620	250	5585	1000	13440	10	1	25000000	4698	5.80	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.42	N	002240	1000	250 억		1732050	N	N	153	N	00	N
66	20230719	160130	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18680	-20	5	-0.11	183980710	9831	123.30	18700	18800	18680	24300	13090	18700	18714.34	6.93	0	-1514	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4670	5.76	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.90	15180	20220930	23.06	23700	-21.18	20230221	18270	2.24	20230601	27400	-31.82	20221206	16500	13.21	20220930	0.41	N	002240	1000	250 억		1733564	N	N	153	N	00	N
67	20230719	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18760	60	2	0.32	177447030	9482	118.93	18700	18800	18680	24300	13090	18700	18714.09	6.93	0	-1447	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4690	5.79	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.58	15180	20220930	23.58	23700	-20.84	20230221	18270	2.68	20230601	27400	-31.53	20221206	16500	13.70	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
68	20230719	140129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	80	2	0.43	133993280	7164	89.85	18700	18780	18680	24300	13090	18700	18703.70	6.93	0	-490	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4695	5.79	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
69	20230719	130128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	40	2	0.21	80224510	4290	53.81	18700	18750	18680	24300	13090	18700	18700.35	6.93	0	-360	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4685	5.78	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
70	20230719	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	0	3	0.00	75547340	4040	50.67	18700	18750	18680	24300	13090	18700	18699.84	6.93	0	-234	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4675	5.77	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
71	20230719	110129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	40	2	0.21	59436310	3178	39.86	18700	18750	18680	24300	13090	18700	18702.43	6.93	0	-141	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4685	5.78	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
72	20230719	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	0	3	0.00	23787980	1272	15.95	18700	18750	18680	24300	13090	18700	18701.24	6.93	0	-23	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4675	5.77	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
73	20230719	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	0	3	0.00	130900	7	0.09	18700	18700	18700	24300	13090	18700	18700.00	6.93	0	1	18980	18840	18760	18620	18540	18800	18580	250	5605	1000	13460	10	1	25000000	4675	5.77	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1733564	N	N	618	N	00	N
74	20230718	160129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	-50	5	-0.27	149151510	7952	37.58	18790	18900	18680	24350	13130	18750	18756.84	6.94	0	-1227	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4675	5.77	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1735110	N	N	618	N	00	N
75	20230718	150129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	0	3	0.00	132753360	7075	33.44	18790	18900	18680	24350	13130	18750	18763.73	6.94	0	-1313	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4688	5.79	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
76	20230718	140127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	-50	5	-0.27	114577950	6104	28.85	18790	18900	18690	24350	13130	18750	18770.96	6.94	0	-1098	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4675	5.77	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
77	20230718	130128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	0	3	0.00	105668880	5628	26.60	18790	18900	18690	24350	13130	18750	18775.57	6.94	0	-884	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4688	5.79	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
78	20230718	120128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18700	-50	5	-0.27	96215040	5123	24.21	18790	18900	18690	24350	13130	18750	18781.00	6.94	0	-771	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4675	5.77	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.82	15180	20220930	23.19	23700	-21.10	20230221	18270	2.35	20230601	27400	-31.75	20221206	16500	13.33	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
79	20230718	110128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	-10	5	-0.05	88211810	4695	22.19	18790	18900	18690	24350	13130	18750	18788.46	6.94	0	-715	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4685	5.78	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
80	20230718	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18740	-10	5	-0.05	69189710	3679	17.39	18790	18900	18740	24350	13130	18750	18806.66	6.94	0	-558	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4685	5.78	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.66	15180	20220930	23.45	23700	-20.93	20230221	18270	2.57	20230601	27400	-31.61	20221206	16500	13.58	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
81	20230718	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18890	140	2	0.75	2451690	130	0.61	18790	18900	18790	24350	13130	18750	18859.15	6.94	0	-37	19070	18910	18830	18670	18590	18870	18630	250	5610	1000	13500	10	1	25000000	4723	5.83	0.30	12	0.00	3241.00	64009.00	25208	20221206	-25.06	15180	20220930	24.44	23700	-20.30	20230221	18270	3.39	20230601	27400	-31.06	20221206	16500	14.48	20220930	0.41	N	002240	1000	250 억		1735110	N	N	754	N	00	N
82	20230717	160128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	-150	5	-0.79	397744110	21159	146.98	18880	18990	18750	24550	13230	18900	18797.87	6.94	0	603	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4688	5.79	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.40	N	002240	1000	250 억		1735452	N	N	754	N	00	N
83	20230717	150128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18750	-150	5	-0.79	373155430	19849	137.88	18880	18990	18750	24550	13230	18900	18799.71	6.94	0	568	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4688	5.79	0.29	12	0.08	3241.00	64009.00	25208	20221206	-25.62	15180	20220930	23.52	23700	-20.89	20230221	18270	2.63	20230601	27400	-31.57	20221206	16500	13.64	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
84	20230717	140129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18780	-120	5	-0.63	232872110	12376	85.97	18880	18990	18750	24550	13230	18900	18816.43	6.94	0	475	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4695	5.79	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.50	15180	20220930	23.72	23700	-20.76	20230221	18270	2.79	20230601	27400	-31.46	20221206	16500	13.82	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
85	20230717	130127	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18840	-60	5	-0.32	86349580	4577	31.79	18880	18990	18820	24550	13230	18900	18865.98	6.94	0	742	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4710	5.81	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.26	15180	20220930	24.11	23700	-20.51	20230221	18270	3.12	20230601	27400	-31.24	20221206	16500	14.18	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
86	20230717	120129	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18840	-60	5	-0.32	75197240	3985	27.68	18880	18990	18820	24550	13230	18900	18870.07	6.94	0	700	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4710	5.81	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.26	15180	20220930	24.11	23700	-20.51	20230221	18270	3.12	20230601	27400	-31.24	20221206	16500	14.18	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
87	20230717	110128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18870	-30	5	-0.16	55176710	2923	20.30	18880	18990	18820	24550	13230	18900	18876.74	6.94	0	476	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4718	5.82	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
88	20230717	100128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18900	0	3	0.00	32460080	1721	11.95	18880	18900	18820	24550	13230	18900	18861.17	6.94	0	396	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4725	5.83	0.30	12	0.01	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
89	20230717	090128	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18870	-30	5	-0.16	3889210	206	1.43	18880	18880	18870	24550	13230	18900	18879.66	6.94	0	17	19246	19072	18986	18812	18726	19030	18770	250	5660	1000	13600	10	1	25000000	4718	5.82	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.40	N	002240	1000	250 억		1735452	N	N	802	N	00	N
90	20230714	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18900	-200	5	-1.05	261106870	13759	129.85	19050	19160	18900	24800	13370	19100	18977.17	6.94	0	-3985	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4725	5.83	0.30	12	0.06	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.39	N	002240	1000	250 억		1735601	N	N	802	N	00	N
91	20230714	150128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18940	-160	5	-0.84	235413700	12400	117.03	19050	19160	18900	24800	13370	19100	18984.98	6.94	0	-3489	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4735	5.84	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
92	20230714	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18940	-160	5	-0.84	186795890	9829	92.76	19050	19160	18940	24800	13370	19100	19004.57	6.94	0	-1791	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4735	5.84	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
93	20230714	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19000	-100	5	-0.52	171488510	9022	85.15	19050	19160	18940	24800	13370	19100	19007.82	6.94	0	-1923	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4750	5.86	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
94	20230714	120128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18950	-150	5	-0.79	146189230	7689	72.57	19050	19160	18940	24800	13370	19100	19012.78	6.94	0	-2052	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4738	5.85	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.83	15180	20220930	24.84	23700	-20.04	20230221	18270	3.72	20230601	27400	-30.84	20221206	16500	14.85	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
95	20230714	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18970	-130	5	-0.68	109740010	5767	54.43	19050	19160	18940	24800	13370	19100	19028.96	6.94	0	-1659	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4743	5.85	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
96	20230714	100128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18950	-150	5	-0.79	51220500	2693	25.42	19050	19160	18940	24800	13370	19100	19019.87	6.94	0	-818	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4738	5.85	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.83	15180	20220930	24.84	23700	-20.04	20230221	18270	3.72	20230601	27400	-30.84	20221206	16500	14.85	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
97	20230714	090128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19010	-90	5	-0.47	991000	52	0.49	19050	19160	19010	24800	13370	19100	19057.69	6.94	0	-30	19300	19200	19110	19010	18920	19155	18965	250	5715	1000	13750	10	1	25000000	4753	5.87	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.39	N	002240	1000	250 억		1735601	N	N	410	N	00	N
98	20230713	160127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19100	0	3	0.00	202611960	10596	83.94	19130	19210	19020	24800	13370	19100	19121.55	6.94	0	337	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4775	5.89	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.39	N	002240	1000	250 억		1735104	N	N	410	N	00	N
99	20230713	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19110	10	2	0.05	195697650	10234	81.07	19130	19210	19020	24800	13370	19100	19122.30	6.94	0	249	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4778	5.90	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.19	15180	20220930	25.89	23700	-19.37	20230221	18270	4.60	20230601	27400	-30.26	20221206	16500	15.82	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
100	20230713	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19110	10	2	0.05	181789680	9506	75.30	19130	19210	19020	24800	13370	19100	19123.68	6.94	0	600	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4778	5.90	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.19	15180	20220930	25.89	23700	-19.37	20230221	18270	4.60	20230601	27400	-30.26	20221206	16500	15.82	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
101	20230713	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19120	20	2	0.10	168291470	8800	69.71	19130	19210	19020	24800	13370	19100	19124.03	6.94	0	881	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4780	5.90	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.15	15180	20220930	25.96	23700	-19.32	20230221	18270	4.65	20230601	27400	-30.22	20221206	16500	15.88	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
102	20230713	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19100	0	3	0.00	160495900	8392	66.48	19130	19210	19020	24800	13370	19100	19124.87	6.94	0	917	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4775	5.89	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
103	20230713	110128	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19100	0	3	0.00	127930000	6687	52.97	19130	19210	19020	24800	13370	19100	19131.15	6.94	0	979	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4775	5.89	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
104	20230713	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19130	30	2	0.16	66720500	3482	27.58	19130	19210	19020	24800	13370	19100	19161.55	6.94	0	975	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4783	5.90	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.11	15180	20220930	26.02	23700	-19.28	20230221	18270	4.71	20230601	27400	-30.18	20221206	16500	15.94	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
105	20230713	090123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19130	30	2	0.16	707810	37	0.29	19130	19130	19130	24800	13370	19100	19130.00	6.94	0	12	19313	19206	19023	18916	18733	19260	18970	250	5715	1000	13750	10	1	25000000	4783	5.90	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.11	15180	20220930	26.02	23700	-19.28	20230221	18270	4.71	20230601	27400	-30.18	20221206	16500	15.94	20220930	0.39	N	002240	1000	250 억		1735104	N	N	1	N	00	N
106	20230712	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19100	220	2	1.17	239168600	12601	198.04	18880	19130	18840	24500	13220	18880	18978.03	6.93	0	986	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4775	5.89	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.39	N	002240	1000	250 억		1733533	N	N	1	N	00	N
107	20230712	150127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19120	240	2	1.27	215895090	11382	178.88	18880	19130	18840	24500	13220	18880	18968.12	6.93	0	943	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4780	5.90	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.15	15180	20220930	25.96	23700	-19.32	20230221	18270	4.65	20230601	27400	-30.22	20221206	16500	15.88	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
108	20230712	140126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18950	70	2	0.37	121139480	6409	100.72	18880	18980	18840	24500	13220	18880	18901.46	6.93	0	462	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4738	5.85	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.83	15180	20220930	24.84	23700	-20.04	20230221	18270	3.72	20230601	27400	-30.84	20221206	16500	14.85	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
109	20230712	130127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18860	-20	5	-0.11	96451380	5104	80.21	18880	18980	18840	24500	13220	18880	18897.21	6.93	0	562	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4715	5.82	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.18	15180	20220930	24.24	23700	-20.42	20230221	18270	3.23	20230601	27400	-31.17	20221206	16500	14.30	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
110	20230712	120127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	40	2	0.21	83424100	4414	69.37	18880	18980	18840	24500	13220	18880	18899.89	6.93	0	474	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4730	5.84	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
111	20230712	110127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18900	20	2	0.11	48013310	2543	39.97	18880	18940	18840	24500	13220	18880	18880.58	6.93	0	339	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4725	5.83	0.30	12	0.01	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
112	20230712	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18890	10	2	0.05	22479780	1191	18.72	18880	18940	18840	24500	13220	18880	18874.71	6.93	0	216	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4723	5.83	0.30	12	0.00	3241.00	64009.00	25208	20221206	-25.06	15180	20220930	24.44	23700	-20.30	20230221	18270	3.39	20230601	27400	-31.06	20221206	16500	14.48	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
113	20230712	090127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	40	2	0.21	37800	2	0.03	18880	18920	18880	24500	13220	18880	18900.00	6.93	0	1	19173	19026	18933	18786	18693	18980	18740	250	5640	1000	13590	10	1	25000000	4730	5.84	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.39	N	002240	1000	250 억		1733533	N	N	125	N	00	N
114	20230711	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18880	-90	5	-0.47	120082290	6360	58.48	18900	19080	18840	24650	13280	18970	18880.86	6.94	0	-3064	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4720	5.83	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.10	15180	20220930	24.37	23700	-20.34	20230221	18270	3.34	20230601	27400	-31.09	20221206	16500	14.42	20220930	0.40	N	002240	1000	250 억		1734743	N	N	125	N	00	N
115	20230711	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18900	-70	5	-0.37	106000170	5614	51.62	18900	19080	18840	24650	13280	18970	18881.40	6.94	0	-3076	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4725	5.83	0.30	12	0.02	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
116	20230711	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	-50	5	-0.26	103767310	5496	50.54	18900	19080	18840	24650	13280	18970	18880.51	6.94	0	-3076	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4730	5.84	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
117	20230711	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18890	-80	5	-0.42	96558360	5114	47.03	18900	19080	18840	24650	13280	18970	18881.18	6.94	0	-2927	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4723	5.83	0.30	12	0.02	3241.00	64009.00	25208	20221206	-25.06	15180	20220930	24.44	23700	-20.30	20230221	18270	3.39	20230601	27400	-31.06	20221206	16500	14.48	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
118	20230711	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18860	-110	5	-0.58	88836780	4705	43.26	18900	19080	18840	24650	13280	18970	18881.36	6.94	0	-2851	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4715	5.82	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.18	15180	20220930	24.24	23700	-20.42	20230221	18270	3.23	20230601	27400	-31.17	20221206	16500	14.30	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
119	20230711	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18860	-110	5	-0.58	63020510	3336	30.68	18900	19080	18850	24650	13280	18970	18891.04	6.94	0	-2044	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4715	5.82	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.18	15180	20220930	24.24	23700	-20.42	20230221	18270	3.23	20230601	27400	-31.17	20221206	16500	14.30	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
120	20230711	100127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18850	-120	5	-0.63	41089680	2174	19.99	18900	19080	18850	24650	13280	18970	18900.50	6.94	0	-1060	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4713	5.82	0.29	12	0.01	3241.00	64009.00	25208	20221206	-25.22	15180	20220930	24.18	23700	-20.46	20230221	18270	3.17	20230601	27400	-31.20	20221206	16500	14.24	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
121	20230711	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18900	-70	5	-0.37	491470	26	0.24	18900	18940	18900	24650	13280	18970	18902.69	6.94	0	-23	19363	19166	18903	18706	18443	19265	18805	250	5685	1000	13650	10	1	25000000	4725	5.83	0.30	12	0.00	3241.00	64009.00	25208	20221206	-25.02	15180	20220930	24.51	23700	-20.25	20230221	18270	3.45	20230601	27400	-31.02	20221206	16500	14.55	20220930	0.40	N	002240	1000	250 억		1734743	N	N	0	N	00	N
122	20230710	160126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18970	80	2	0.42	205716520	10869	74.65	18640	19100	18640	24550	13230	18890	18926.90	6.95	0	-2135	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4743	5.85	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
123	20230710	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18940	50	2	0.26	179107490	9463	64.99	18640	19100	18640	24550	13230	18890	18927.14	6.95	0	-2068	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4735	5.84	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
124	20230710	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18940	50	2	0.26	137519490	7265	49.90	18640	19100	18640	24550	13230	18890	18929.04	6.95	0	-1308	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4735	5.84	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
125	20230710	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	30	2	0.16	119632870	6321	43.41	18640	19100	18640	24550	13230	18890	18926.26	6.95	0	-853	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4730	5.84	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
126	20230710	120126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	30	2	0.16	112157180	5926	40.70	18640	19100	18640	24550	13230	18890	18926.29	6.95	0	-544	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4730	5.84	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
127	20230710	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18940	50	2	0.26	105321880	5565	38.22	18640	19100	18640	24550	13230	18890	18925.76	6.95	0	-508	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4735	5.84	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.87	15180	20220930	24.77	23700	-20.08	20230221	18270	3.67	20230601	27400	-30.88	20221206	16500	14.79	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
128	20230710	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18970	80	2	0.42	79983370	4230	29.05	18640	19100	18640	24550	13230	18890	18908.60	6.95	0	-391	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4743	5.85	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
129	20230710	090126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18650	-240	5	-1.27	9657410	518	3.56	18640	18870	18640	24550	13230	18890	18643.65	6.95	0	46	19103	18996	18873	18766	18643	19050	18820	250	5660	1000	13600	10	1	25000000	4663	5.75	0.29	12	0.00	3241.00	64009.00	25208	20221206	-26.02	15180	20220930	22.86	23700	-21.31	20230221	18270	2.08	20230601	27400	-31.93	20221206	16500	13.03	20220930	0.40	N	002240	1000	250 억		1736527	N	N	0	N	00	N
130	20230707	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18890	-170	5	-0.89	274026610	14560	106.90	18830	18980	18750	24750	13350	19060	18820.51	6.96	0	-1783	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4723	5.83	0.30	12	0.06	3241.00	64009.00	25208	20221206	-25.06	15180	20220930	24.44	23700	-20.30	20230221	18270	3.39	20230601	27400	-31.06	20221206	16500	14.48	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
131	20230707	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18880	-180	5	-0.94	227796680	12108	88.90	18830	18980	18750	24750	13350	19060	18813.73	6.96	0	-2302	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4720	5.83	0.29	12	0.05	3241.00	64009.00	25208	20221206	-25.10	15180	20220930	24.37	23700	-20.34	20230221	18270	3.34	20230601	27400	-31.09	20221206	16500	14.42	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
132	20230707	140127	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18870	-190	5	-1.00	202048400	10743	78.88	18830	18980	18750	24750	13350	19060	18807.45	6.96	0	-1953	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4718	5.82	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
133	20230707	130126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18800	-260	5	-1.36	161641030	8600	63.14	18830	18980	18750	24750	13350	19060	18795.47	6.96	0	-1355	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4700	5.80	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.42	15180	20220930	23.85	23700	-20.68	20230221	18270	2.90	20230601	27400	-31.39	20221206	16500	13.94	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
134	20230707	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18790	-270	5	-1.42	153091240	8145	59.80	18830	18980	18750	24750	13350	19060	18795.73	6.96	0	-1446	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4698	5.80	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
135	20230707	110126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18790	-270	5	-1.42	144923390	7710	56.61	18830	18980	18750	24750	13350	19060	18796.81	6.96	0	-1467	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4698	5.80	0.29	12	0.03	3241.00	64009.00	25208	20221206	-25.46	15180	20220930	23.78	23700	-20.72	20230221	18270	2.85	20230601	27400	-31.42	20221206	16500	13.88	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
136	20230707	100126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18820	-240	5	-1.26	74028980	3936	28.90	18830	18980	18750	24750	13350	19060	18808.18	6.96	0	-719	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4705	5.81	0.29	12	0.02	3241.00	64009.00	25208	20221206	-25.34	15180	20220930	23.98	23700	-20.59	20230221	18270	3.01	20230601	27400	-31.31	20221206	16500	14.06	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
137	20230707	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18830	-230	5	-1.21	2560880	136	1.00	18830	18830	18830	24750	13350	19060	18830.00	6.96	0	29	19253	19156	18973	18876	18693	19205	18925	250	5700	1000	13720	10	1	25000000	4708	5.81	0.29	12	0.00	3241.00	64009.00	25208	20221206	-25.30	15180	20220930	24.04	23700	-20.55	20230221	18270	3.07	20230601	27400	-31.28	20221206	16500	14.12	20220930	0.41	N	002240	1000	250 억		1740920	N	N	4	N	00	N
138	20230706	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19060	0	3	0.00	257759170	13620	83.37	19020	19070	18790	24750	13350	19060	18925.05	6.98	0	-4207	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4765	5.88	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억		1745207	N	N	4	N	00	N
139	20230706	150126	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18850	-210	5	-1.10	208571510	11017	67.44	19020	19070	18820	24750	13350	19060	18931.79	6.98	0	-4352	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4713	5.82	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.22	15180	20220930	24.18	23700	-20.46	20230221	18270	3.17	20230601	27400	-31.20	20221206	16500	14.24	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
140	20230706	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18870	-190	5	-1.00	200273260	10577	64.74	19020	19070	18820	24750	13350	19060	18934.79	6.98	0	-3957	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4718	5.82	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.14	15180	20220930	24.31	23700	-20.38	20230221	18270	3.28	20230601	27400	-31.13	20221206	16500	14.36	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
141	20230706	130125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18880	-180	5	-0.94	172614380	9109	55.76	19020	19070	18820	24750	13350	19060	18949.87	6.98	0	-3776	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4720	5.83	0.29	12	0.04	3241.00	64009.00	25208	20221206	-25.10	15180	20220930	24.37	23700	-20.34	20230221	18270	3.34	20230601	27400	-31.09	20221206	16500	14.42	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
142	20230706	120125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18910	-150	5	-0.79	153095850	8077	49.44	19020	19070	18820	24750	13350	19060	18954.54	6.98	0	-3517	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4728	5.83	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.98	15180	20220930	24.57	23700	-20.21	20230221	18270	3.50	20230601	27400	-30.99	20221206	16500	14.61	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
143	20230706	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18910	-150	5	-0.79	118233090	6239	38.19	19020	19070	18820	24750	13350	19060	18950.65	6.98	0	-2780	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4728	5.83	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.98	15180	20220930	24.57	23700	-20.21	20230221	18270	3.50	20230601	27400	-30.99	20221206	16500	14.61	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
144	20230706	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19060	0	3	0.00	79114370	4175	25.56	19020	19070	18820	24750	13350	19060	18949.55	6.98	0	-2128	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4765	5.88	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
145	20230706	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18930	-130	5	-0.68	456330	24	0.15	19020	19040	18930	24750	13350	19060	19013.75	6.98	0	-22	19253	19156	19013	18916	18773	19205	18965	250	5700	1000	13720	10	1	25000000	4733	5.84	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.90	15180	20220930	24.70	23700	-20.13	20230221	18270	3.61	20230601	27400	-30.91	20221206	16500	14.73	20220930	0.41	N	002240	1000	250 억		1745207	N	N	0	N	00	N
146	20230705	160125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19060	20	2	0.11	302889880	15937	190.00	18970	19110	18870	24750	13330	19040	19005.45	7.00	0	-4782	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4765	5.88	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
147	20230705	150125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18960	-80	5	-0.42	284141920	14951	178.24	18970	19110	18870	24750	13330	19040	19004.88	7.00	0	-4518	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4740	5.85	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
148	20230705	140124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19060	20	2	0.11	272874530	14357	171.16	18970	19110	18870	24750	13330	19040	19006.38	7.00	0	-4348	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4765	5.88	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
149	20230705	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19050	10	2	0.05	232148280	12218	145.66	18970	19110	18870	24750	13330	19040	19000.51	7.00	0	-4104	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4763	5.88	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.43	15180	20220930	25.49	23700	-19.62	20230221	18270	4.27	20230601	27400	-30.47	20221206	16500	15.45	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
150	20230705	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19010	-30	5	-0.16	191589760	10088	120.27	18970	19110	18870	24750	13330	19040	18991.85	7.00	0	-3982	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4753	5.87	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
151	20230705	110125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18990	-50	5	-0.26	139378970	7344	87.55	18970	19110	18870	24750	13330	19040	18978.62	7.00	0	-3413	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4748	5.86	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.67	15180	20220930	25.10	23700	-19.87	20230221	18270	3.94	20230601	27400	-30.69	20221206	16500	15.09	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
152	20230705	100125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18920	-120	5	-0.63	42314700	2230	26.59	18970	19110	18900	24750	13330	19040	18975.20	7.00	0	-1338	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4730	5.84	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.94	15180	20220930	24.64	23700	-20.17	20230221	18270	3.56	20230601	27400	-30.95	20221206	16500	14.67	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
153	20230705	090125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	18970	-70	5	-0.37	2257430	119	1.42	18970	18970	18970	24750	13330	19040	18970.00	7.00	0	0	19153	19096	19043	18986	18933	19125	19015	250	5710	1000	13700	10	1	25000000	4743	5.85	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.75	15180	20220930	24.97	23700	-19.96	20230221	18270	3.83	20230601	27400	-30.77	20221206	16500	14.97	20220930	0.41	N	002240	1000	250 억		1750415	N	N	0	N	00	N
154	20230704	160124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19040	-60	5	-0.31	159624210	8388	57.56	19010	19100	18990	24800	13370	19100	19030.07	7.01	0	-1158	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4760	5.87	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.47	15180	20220930	25.43	23700	-19.66	20230221	18270	4.21	20230601	27400	-30.51	20221206	16500	15.39	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
155	20230704	150124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19050	-50	5	-0.26	151155440	7943	54.51	19010	19100	18990	24800	13370	19100	19030.02	7.01	0	-1097	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4763	5.88	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.43	15180	20220930	25.49	23700	-19.62	20230221	18270	4.27	20230601	27400	-30.47	20221206	16500	15.45	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
156	20230704	140125	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19030	-70	5	-0.37	101991390	5357	36.76	19010	19100	18990	24800	13370	19100	19038.90	7.01	0	-655	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4758	5.87	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.51	15180	20220930	25.36	23700	-19.70	20230221	18270	4.16	20230601	27400	-30.55	20221206	16500	15.33	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
157	20230704	130124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19010	-90	5	-0.47	97384000	5115	35.10	19010	19100	18990	24800	13370	19100	19038.91	7.01	0	-485	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4753	5.87	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.59	15180	20220930	25.23	23700	-19.79	20230221	18270	4.05	20230601	27400	-30.62	20221206	16500	15.21	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
158	20230704	120124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19060	-40	5	-0.21	68121620	3576	24.54	19010	19100	18990	24800	13370	19100	19049.67	7.01	0	-78	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4765	5.88	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.39	15180	20220930	25.56	23700	-19.58	20230221	18270	4.32	20230601	27400	-30.44	20221206	16500	15.52	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
159	20230704	110123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19100	0	3	0.00	53208790	2793	19.17	19010	19100	18990	24800	13370	19100	19050.77	7.01	0	-253	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4775	5.89	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
160	20230704	100123	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19050	-50	5	-0.26	31990110	1681	11.54	19010	19100	18990	24800	13370	19100	19030.40	7.01	0	-277	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4763	5.88	0.30	12	0.01	3241.00	64009.00	25208	20221206	-24.43	15180	20220930	25.49	23700	-19.62	20230221	18270	4.27	20230601	27400	-30.47	20221206	16500	15.45	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
161	20230704	090124	57	100.00	KOSPI		철강.금속	N	N	N	N		N	19000	-100	5	-0.52	418180	22	0.15	19010	19010	19000	24800	13370	19100	19008.18	7.01	0	-18	19306	19202	19056	18952	18806	19255	19005	250	5715	1000	13750	10	1	25000000	4750	5.86	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.41	N	002240	1000	250 억		1752290	N	N	0	N	00	N
162	20230703	160123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19100	120	2	0.63	277127120	14571	325.68	18980	19160	18910	24650	13290	18980	19018.78	7.00	0	1727	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4775	5.89	0.30	12	0.06	3241.00	64009.00	25208	20221206	-24.23	15180	20220930	25.82	23700	-19.41	20230221	18270	4.54	20230601	27400	-30.29	20221206	16500	15.76	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
163	20230703	150124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19000	20	2	0.11	246402110	12960	289.67	18980	19160	18910	24650	13290	18980	19012.51	7.00	0	1919	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4750	5.86	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.63	15180	20220930	25.16	23700	-19.83	20230221	18270	4.00	20230601	27400	-30.66	20221206	16500	15.15	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
164	20230703	140124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19040	60	2	0.32	219872130	11566	258.52	18980	19160	18910	24650	13290	18980	19010.21	7.00	0	2039	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4760	5.87	0.30	12	0.05	3241.00	64009.00	25208	20221206	-24.47	15180	20220930	25.43	23700	-19.66	20230221	18270	4.21	20230601	27400	-30.51	20221206	16500	15.39	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
165	20230703	130123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19030	50	2	0.26	184371990	9701	216.83	18980	19160	18910	24650	13290	18980	19005.46	7.00	0	2500	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4758	5.87	0.30	12	0.04	3241.00	64009.00	25208	20221206	-24.51	15180	20220930	25.36	23700	-19.70	20230221	18270	4.16	20230601	27400	-30.55	20221206	16500	15.33	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
166	20230703	120123	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18960	-20	5	-0.11	161232550	8482	189.58	18980	19160	18910	24650	13290	18980	19008.79	7.00	0	2758	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4740	5.85	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.79	15180	20220930	24.90	23700	-20.00	20230221	18270	3.78	20230601	27400	-30.80	20221206	16500	14.91	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
167	20230703	110124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19030	50	2	0.26	154253860	8115	181.38	18980	19160	18910	24650	13290	18980	19008.49	7.00	0	2756	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4758	5.87	0.30	12	0.03	3241.00	64009.00	25208	20221206	-24.51	15180	20220930	25.36	23700	-19.70	20230221	18270	4.16	20230601	27400	-30.55	20221206	16500	15.33	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
168	20230703	100124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	19020	40	2	0.21	93035050	4888	109.25	18980	19160	18910	24650	13290	18980	19033.36	7.00	0	1777	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4755	5.87	0.30	12	0.02	3241.00	64009.00	25208	20221206	-24.55	15180	20220930	25.30	23700	-19.75	20230221	18270	4.11	20230601	27400	-30.58	20221206	16500	15.27	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N
169	20230703	090124	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	18980	0	3	0.00	56940	3	0.07	18980	18980	18980	24650	13290	18980	18980.00	7.00	0	0	19113	19046	18953	18886	18793	19080	18920	250	5680	1000	13660	10	1	25000000	4745	5.86	0.30	12	0.00	3241.00	64009.00	25208	20221206	-24.71	15180	20220930	25.03	23700	-19.92	20230221	18270	3.89	20230601	27400	-30.73	20221206	16500	15.03	20220930	0.42	N	002240	1000	250 억		1749335	N	N	0	N	00	N