KissMeData/025820/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	160400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4610	165	2	3.71	1211236815	268218	73.03	4450	4620	4435	5770	3115	4445	4515.71	1.85	0	58443	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1542	230.50	1.22	12	0.80	20.00	3766.00	8420	20240520	-45.25	3280	20231113	40.55	8420	-45.25	20240520	3795	21.48	20240118	8420	-45.25	20240520	3280	40.55	20231113	3.75	N	025820	500	167 억		618850	N	N	35	N	00	N
3	20240731	150400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4595	150	2	3.37	1069455440	237385	64.64	4450	4620	4435	5770	3115	4445	4505.16	1.85	0	50931	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1537	229.75	1.22	12	0.71	20.00	3766.00	8420	20240520	-45.43	3280	20231113	40.09	8420	-45.43	20240520	3795	21.08	20240118	8420	-45.43	20240520	3280	40.09	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
4	20240731	140403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4500	55	2	1.24	690594030	154443	42.05	4450	4520	4435	5770	3115	4445	4471.52	1.85	0	33533	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1505	225.00	1.19	12	0.46	20.00	3766.00	8420	20240520	-46.56	3280	20231113	37.20	8420	-46.56	20240520	3795	18.58	20240118	8420	-46.56	20240520	3280	37.20	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
5	20240731	130402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4505	60	2	1.35	622356165	139271	37.92	4450	4520	4435	5770	3115	4445	4468.67	1.85	0	24631	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1507	225.25	1.20	12	0.42	20.00	3766.00	8420	20240520	-46.50	3280	20231113	37.35	8420	-46.50	20240520	3795	18.71	20240118	8420	-46.50	20240520	3280	37.35	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
6	20240731	120404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	15	2	0.34	387219210	86921	23.67	4450	4490	4435	5770	3115	4445	4454.84	1.85	0	-1637	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1492	223.00	1.18	12	0.26	20.00	3766.00	8420	20240520	-47.03	3280	20231113	35.98	8420	-47.03	20240520	3795	17.52	20240118	8420	-47.03	20240520	3280	35.98	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
7	20240731	110401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	0	3	0.00	296881565	66615	18.14	4450	4490	4435	5770	3115	4445	4456.68	1.85	0	-6846	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1486	222.25	1.18	12	0.20	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
8	20240731	100401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	20	2	0.45	165409080	37152	10.12	4450	4485	4435	5770	3115	4445	4452.23	1.85	0	-2202	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1493	223.25	1.19	12	0.11	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
9	20240731	090357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4470	25	2	0.56	20487930	4599	1.25	4450	4480	4450	5770	3115	4445	4454.91	1.85	0	717	4715	4580	4510	4375	4305	4545	4340	167	1325	500	2840	5	1	33442000	1495	223.50	1.19	12	0.01	20.00	3766.00	8420	20240520	-46.91	3280	20231113	36.28	8420	-46.91	20240520	3795	17.79	20240118	8420	-46.91	20240520	3280	36.28	20231113	3.75	N	025820	500	167 억		618850	N	N	297	N	00	N
10	20240730	160351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-200	5	-4.31	1635970945	364555	205.16	4635	4645	4440	6030	3255	4645	4487.68	1.93	0	-23412	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1486	222.25	1.18	12	1.09	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	3.83	N	025820	500	167 억		646819	N	N	297	N	00	N
11	20240730	150357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4445	-200	5	-4.31	1581730125	352356	198.30	4635	4645	4440	6030	3255	4645	4489.01	1.93	0	-17756	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1486	222.25	1.18	12	1.05	20.00	3766.00	8420	20240520	-47.21	3280	20231113	35.52	8420	-47.21	20240520	3795	17.13	20240118	8420	-47.21	20240520	3280	35.52	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
12	20240730	140352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4460	-185	5	-3.98	1364187820	303436	170.77	4635	4645	4450	6030	3255	4645	4495.80	1.93	0	-28143	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1492	223.00	1.18	12	0.91	20.00	3766.00	8420	20240520	-47.03	3280	20231113	35.98	8420	-47.03	20240520	3795	17.52	20240118	8420	-47.03	20240520	3280	35.98	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
13	20240730	130357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4450	-195	5	-4.20	1221857870	271493	152.79	4635	4645	4450	6030	3255	4645	4500.51	1.93	0	-17476	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1488	222.50	1.18	12	0.81	20.00	3766.00	8420	20240520	-47.15	3280	20231113	35.67	8420	-47.15	20240520	3795	17.26	20240118	8420	-47.15	20240520	3280	35.67	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
14	20240730	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4465	-180	5	-3.88	1077090620	239010	134.51	4635	4645	4455	6030	3255	4645	4506.47	1.93	0	-19795	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1493	223.25	1.19	12	0.71	20.00	3766.00	8420	20240520	-46.97	3280	20231113	36.13	8420	-46.97	20240520	3795	17.65	20240118	8420	-46.97	20240520	3280	36.13	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
15	20240730	110357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4480	-165	5	-3.55	984033930	218201	122.80	4635	4645	4455	6030	3255	4645	4509.76	1.93	0	-18005	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1498	224.00	1.19	12	0.65	20.00	3766.00	8420	20240520	-46.79	3280	20231113	36.59	8420	-46.79	20240520	3795	18.05	20240118	8420	-46.79	20240520	3280	36.59	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
16	20240730	100357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4485	-160	5	-3.44	776736550	171983	96.79	4635	4645	4455	6030	3255	4645	4516.36	1.93	0	-24293	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1500	224.25	1.19	12	0.51	20.00	3766.00	8420	20240520	-46.73	3280	20231113	36.74	8420	-46.73	20240520	3795	18.18	20240118	8420	-46.73	20240520	3280	36.74	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
17	20240730	090358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4585	-60	5	-1.29	74420885	16156	9.09	4635	4645	4580	6030	3255	4645	4606.39	1.93	0	-9297	4745	4695	4630	4580	4515	4720	4605	167	1385	500	2970	5	1	33442000	1533	229.25	1.22	12	0.05	20.00	3766.00	8420	20240520	-45.55	3280	20231113	39.79	8420	-45.55	20240520	3795	20.82	20240118	8420	-45.55	20240520	3280	39.79	20231113	3.83	N	025820	500	167 억		646819	N	N	0	N	00	N
18	20240729	160353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4645	80	2	1.75	809289325	174947	64.24	4565	4680	4565	5930	3200	4565	4626.29	1.84	0	26379	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1553	232.25	1.23	12	0.52	20.00	3766.00	8420	20240520	-44.83	3280	20231113	41.62	8420	-44.83	20240520	3795	22.40	20240118	8420	-44.83	20240520	3280	41.62	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
19	20240729	150355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4655	90	2	1.97	750539300	162316	59.60	4565	4680	4565	5930	3200	4565	4624.33	1.84	0	24550	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1557	232.75	1.24	12	0.49	20.00	3766.00	8420	20240520	-44.71	3280	20231113	41.92	8420	-44.71	20240520	3795	22.66	20240118	8420	-44.71	20240520	3280	41.92	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
20	20240729	140358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4635	70	2	1.53	631916105	136771	50.22	4565	4680	4565	5930	3200	4565	4620.69	1.84	0	11385	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1550	231.75	1.23	12	0.41	20.00	3766.00	8420	20240520	-44.95	3280	20231113	41.31	8420	-44.95	20240520	3795	22.13	20240118	8420	-44.95	20240520	3280	41.31	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
21	20240729	130402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4625	60	2	1.31	566081560	122597	45.02	4565	4680	4565	5930	3200	4565	4617.88	1.84	0	4848	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1547	231.25	1.23	12	0.37	20.00	3766.00	8420	20240520	-45.07	3280	20231113	41.01	8420	-45.07	20240520	3795	21.87	20240118	8420	-45.07	20240520	3280	41.01	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
22	20240729	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4605	40	2	0.88	515696875	111706	41.02	4565	4680	4565	5930	3200	4565	4617.06	1.84	0	1634	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1540	230.25	1.22	12	0.33	20.00	3766.00	8420	20240520	-45.31	3280	20231113	40.40	8420	-45.31	20240520	3795	21.34	20240118	8420	-45.31	20240520	3280	40.40	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
23	20240729	110356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4615	50	2	1.10	448143735	97044	35.63	4565	4680	4565	5930	3200	4565	4618.54	1.84	0	4	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1543	230.75	1.23	12	0.29	20.00	3766.00	8420	20240520	-45.19	3280	20231113	40.70	8420	-45.19	20240520	3795	21.61	20240118	8420	-45.19	20240520	3280	40.70	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
24	20240729	100355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4650	85	2	1.86	370167760	80220	29.46	4565	4680	4565	5930	3200	4565	4615.08	1.84	0	2517	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1555	232.50	1.23	12	0.24	20.00	3766.00	8420	20240520	-44.77	3280	20231113	41.77	8420	-44.77	20240520	3795	22.53	20240118	8420	-44.77	20240520	3280	41.77	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
25	20240729	090353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	10	2	0.22	45485410	9958	3.66	4565	4585	4565	5930	3200	4565	4568.06	1.84	0	1375	4695	4630	4575	4510	4455	4662	4542	167	1365	500	2920	5	1	33442000	1530	228.75	1.21	12	0.03	20.00	3766.00	8420	20240520	-45.67	3280	20231113	39.48	8420	-45.67	20240520	3795	20.55	20240118	8420	-45.67	20240520	3280	39.48	20231113	3.93	N	025820	500	167 억		614159	N	N	2	N	00	N
26	20240726	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4565	25	2	0.55	1189837750	259892	77.81	4545	4640	4520	5900	3180	4540	4578.23	1.68	0	57287	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1527	228.25	1.21	12	0.78	20.00	3766.00	8420	20240520	-45.78	3280	20231113	39.18	8420	-45.78	20240520	3795	20.29	20240118	8420	-45.78	20240520	3280	39.18	20231113	3.79	N	025820	500	167 억		560465	N	N	2	N	00	N
27	20240726	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4570	30	2	0.66	1088886575	237776	71.19	4545	4640	4520	5900	3180	4540	4579.47	1.68	0	50223	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1528	228.50	1.21	12	0.71	20.00	3766.00	8420	20240520	-45.72	3280	20231113	39.33	8420	-45.72	20240520	3795	20.42	20240118	8420	-45.72	20240520	3280	39.33	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
28	20240726	140353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	50	2	1.10	909198775	198483	59.43	4545	4640	4520	5900	3180	4540	4580.74	1.68	0	35043	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1535	229.50	1.22	12	0.59	20.00	3766.00	8420	20240520	-45.49	3280	20231113	39.94	8420	-45.49	20240520	3795	20.95	20240118	8420	-45.49	20240520	3280	39.94	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
29	20240726	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4635	95	2	2.09	709069245	154985	46.40	4545	4640	4520	5900	3180	4540	4575.09	1.68	0	38718	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1550	231.75	1.23	12	0.46	20.00	3766.00	8420	20240520	-44.95	3280	20231113	41.31	8420	-44.95	20240520	3795	22.13	20240118	8420	-44.95	20240520	3280	41.31	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
30	20240726	120354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4600	60	2	1.32	554427910	121459	36.37	4545	4605	4520	5900	3180	4540	4564.74	1.68	0	20983	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1538	230.00	1.22	12	0.36	20.00	3766.00	8420	20240520	-45.37	3280	20231113	40.24	8420	-45.37	20240520	3795	21.21	20240118	8420	-45.37	20240520	3280	40.24	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
31	20240726	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4575	35	2	0.77	445904975	97791	29.28	4545	4605	4520	5900	3180	4540	4559.78	1.68	0	4969	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1530	228.75	1.21	12	0.29	20.00	3766.00	8420	20240520	-45.67	3280	20231113	39.48	8420	-45.67	20240520	3795	20.55	20240118	8420	-45.67	20240520	3280	39.48	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
32	20240726	100353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4565	25	2	0.55	348630440	76509	22.91	4545	4605	4520	5900	3180	4540	4556.73	1.68	0	2950	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1527	228.25	1.21	12	0.23	20.00	3766.00	8420	20240520	-45.78	3280	20231113	39.18	8420	-45.78	20240520	3795	20.29	20240118	8420	-45.78	20240520	3280	39.18	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
33	20240726	090352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	10	2	0.22	45306550	9937	2.98	4545	4580	4540	5900	3180	4540	4559.40	1.68	0	2132	4733	4636	4578	4481	4423	4607	4452	167	1360	500	2900	5	1	33442000	1522	227.50	1.21	12	0.03	20.00	3766.00	8420	20240520	-45.96	3280	20231113	38.72	8420	-45.96	20240520	3795	19.89	20240118	8420	-45.96	20240520	3280	38.72	20231113	3.79	N	025820	500	167 억		560465	N	N	1	N	00	N
34	20240725	160350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4540	-180	5	-3.81	1499459240	328419	74.07	4610	4675	4520	6130	3305	4720	4565.77	1.27	0	126223	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1518	227.00	1.21	12	0.98	20.00	3766.00	8420	20240520	-46.08	3280	20231113	38.41	8420	-46.08	20240520	3795	19.63	20240118	8420	-46.08	20240520	3280	38.41	20231113	3.92	N	025820	500	167 억		426197	N	N	1	N	00	N
35	20240725	150357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4560	-160	5	-3.39	1334800520	292203	65.90	4610	4675	4520	6130	3305	4720	4568.06	1.27	0	106179	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1525	228.00	1.21	12	0.87	20.00	3766.00	8420	20240520	-45.84	3280	20231113	39.02	8420	-45.84	20240520	3795	20.16	20240118	8420	-45.84	20240520	3280	39.02	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
36	20240725	140355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4595	-125	5	-2.65	1214555720	265914	59.97	4610	4675	4520	6130	3305	4720	4567.48	1.27	0	102668	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1537	229.75	1.22	12	0.80	20.00	3766.00	8420	20240520	-45.43	3280	20231113	40.09	8420	-45.43	20240520	3795	21.08	20240118	8420	-45.43	20240520	3280	40.09	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
37	20240725	130353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4595	-125	5	-2.65	1088227365	238452	53.78	4610	4675	4520	6130	3305	4720	4563.72	1.27	0	87290	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1537	229.75	1.22	12	0.71	20.00	3766.00	8420	20240520	-45.43	3280	20231113	40.09	8420	-45.43	20240520	3795	21.08	20240118	8420	-45.43	20240520	3280	40.09	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
38	20240725	120353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4590	-130	5	-2.75	932649335	204605	46.15	4610	4675	4520	6130	3305	4720	4558.29	1.27	0	69777	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1535	229.50	1.22	12	0.61	20.00	3766.00	8420	20240520	-45.49	3280	20231113	39.94	8420	-45.49	20240520	3795	20.95	20240118	8420	-45.49	20240520	3280	39.94	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
39	20240725	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4530	-190	5	-4.03	788441395	173030	39.03	4610	4675	4520	6130	3305	4720	4556.67	1.27	0	47152	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1515	226.50	1.20	12	0.52	20.00	3766.00	8420	20240520	-46.20	3280	20231113	38.11	8420	-46.20	20240520	3795	19.37	20240118	8420	-46.20	20240520	3280	38.11	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
40	20240725	100352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4550	-170	5	-3.60	642683075	140903	31.78	4610	4675	4525	6130	3305	4720	4561.17	1.27	0	31849	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1522	227.50	1.21	12	0.42	20.00	3766.00	8420	20240520	-45.96	3280	20231113	38.72	8420	-45.96	20240520	3795	19.89	20240118	8420	-45.96	20240520	3280	38.72	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
41	20240725	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4625	-95	5	-2.01	75116790	16253	3.67	4610	4675	4610	6130	3305	4720	4621.71	1.27	0	3224	4896	4807	4761	4672	4626	4785	4650	167	1410	500	3020	5	1	33442000	1547	231.25	1.23	12	0.05	20.00	3766.00	8420	20240520	-45.07	3280	20231113	41.01	8420	-45.07	20240520	3795	21.87	20240118	8420	-45.07	20240520	3280	41.01	20231113	3.92	N	025820	500	167 억		426197	N	N	3	N	00	N
42	20240724	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4720	-70	5	-1.46	2100188840	439725	108.03	4840	4850	4715	6220	3355	4790	4776.20	1.72	0	-145391	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1578	236.00	1.25	12	1.31	20.00	3766.00	8420	20240520	-43.94	3280	20231113	43.90	8420	-43.94	20240520	3795	24.37	20240118	8420	-43.94	20240520	3280	43.90	20231113	3.96	N	025820	500	167 억		573580	N	N	3	N	00	N
43	20240724	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4725	-65	5	-1.36	1953620785	408696	100.41	4840	4850	4715	6220	3355	4790	4780.13	1.72	0	-141241	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1580	236.25	1.25	12	1.22	20.00	3766.00	8420	20240520	-43.88	3280	20231113	44.05	8420	-43.88	20240520	3795	24.51	20240118	8420	-43.88	20240520	3280	44.05	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
44	20240724	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4735	-55	5	-1.15	1687040440	352270	86.55	4840	4850	4730	6220	3355	4790	4789.06	1.72	0	-132223	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1583	236.75	1.26	12	1.05	20.00	3766.00	8420	20240520	-43.76	3280	20231113	44.36	8420	-43.76	20240520	3795	24.77	20240118	8420	-43.76	20240520	3280	44.36	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
45	20240724	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4750	-40	5	-0.84	1477894540	308133	75.70	4840	4850	4745	6220	3355	4790	4796.29	1.72	0	-111142	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1588	237.50	1.26	12	0.92	20.00	3766.00	8420	20240520	-43.59	3280	20231113	44.82	8420	-43.59	20240520	3795	25.16	20240118	8420	-43.59	20240520	3280	44.82	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
46	20240724	120356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4760	-30	5	-0.63	1378466115	287206	70.56	4840	4850	4745	6220	3355	4790	4799.57	1.72	0	-108490	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1592	238.00	1.26	12	0.86	20.00	3766.00	8420	20240520	-43.47	3280	20231113	45.12	8420	-43.47	20240520	3795	25.43	20240118	8420	-43.47	20240520	3280	45.12	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
47	20240724	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4765	-25	5	-0.52	1228075235	255604	62.80	4840	4850	4750	6220	3355	4790	4804.60	1.72	0	-100445	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1594	238.25	1.27	12	0.76	20.00	3766.00	8420	20240520	-43.41	3280	20231113	45.27	8420	-43.41	20240520	3795	25.56	20240118	8420	-43.41	20240520	3280	45.27	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
48	20240724	100353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4790	0	3	0.00	1083687975	225400	55.38	4840	4850	4750	6220	3355	4790	4807.85	1.72	0	-91796	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1602	239.50	1.27	12	0.67	20.00	3766.00	8420	20240520	-43.11	3280	20231113	46.04	8420	-43.11	20240520	3795	26.22	20240118	8420	-43.11	20240520	3280	46.04	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
49	20240724	090352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	20	2	0.42	199334975	41284	10.14	4840	4850	4790	6220	3355	4790	4828.41	1.72	0	-1069	4906	4847	4791	4732	4676	4820	4705	167	1430	500	3060	5	1	33442000	1609	240.50	1.28	12	0.12	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	3.96	N	025820	500	167 억		573580	N	N	8	N	00	N
50	20240723	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4790	-5	5	-0.10	1920277145	400305	76.50	4805	4850	4735	6230	3360	4795	4797.08	1.58	0	43938	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1602	239.50	1.27	12	1.20	20.00	3766.00	8420	20240520	-43.11	3280	20231113	46.04	8420	-43.11	20240520	3795	26.22	20240118	8420	-43.11	20240520	3280	46.04	20231113	4.26	N	025820	500	167 억		528434	N	N	8	N	00	N
51	20240723	150357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	15	2	0.31	1788583390	372860	71.25	4805	4850	4735	6230	3360	4795	4796.93	1.58	0	41404	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1609	240.50	1.28	12	1.11	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
52	20240723	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4840	45	2	0.94	1581604900	329920	63.05	4805	4850	4735	6230	3360	4795	4793.90	1.58	0	42070	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1619	242.00	1.29	12	0.99	20.00	3766.00	8420	20240520	-42.52	3280	20231113	47.56	8420	-42.52	20240520	3795	27.54	20240118	8420	-42.52	20240520	3280	47.56	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
53	20240723	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4750	-45	5	-0.94	1179086145	246200	47.05	4805	4845	4735	6230	3360	4795	4789.14	1.58	0	17493	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1588	237.50	1.26	12	0.74	20.00	3766.00	8420	20240520	-43.59	3280	20231113	44.82	8420	-43.59	20240520	3795	25.16	20240118	8420	-43.59	20240520	3280	44.82	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
54	20240723	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4760	-35	5	-0.73	1048336960	218676	41.79	4805	4845	4745	6230	3360	4795	4794.02	1.58	0	15389	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1592	238.00	1.26	12	0.65	20.00	3766.00	8420	20240520	-43.47	3280	20231113	45.12	8420	-43.47	20240520	3795	25.43	20240118	8420	-43.47	20240520	3280	45.12	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
55	20240723	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4765	-30	5	-0.63	860116930	179104	34.23	4805	4845	4755	6230	3360	4795	4802.33	1.58	0	13888	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1594	238.25	1.27	12	0.54	20.00	3766.00	8420	20240520	-43.41	3280	20231113	45.27	8420	-43.41	20240520	3795	25.56	20240118	8420	-43.41	20240520	3280	45.27	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
56	20240723	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	15	2	0.31	513636910	106541	20.36	4805	4845	4785	6230	3360	4795	4821.03	1.58	0	8547	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1609	240.50	1.28	12	0.32	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
57	20240723	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4835	40	2	0.83	79211435	16444	3.14	4805	4840	4805	6230	3360	4795	4817.04	1.58	0	3775	5025	4910	4845	4730	4665	4877	4697	167	1435	500	3060	5	1	33442000	1617	241.75	1.28	12	0.05	20.00	3766.00	8420	20240520	-42.58	3280	20231113	47.41	8420	-42.58	20240520	3795	27.40	20240118	8420	-42.58	20240520	3280	47.41	20231113	4.26	N	025820	500	167 억		528434	N	N	0	N	00	N
58	20240722	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4795	-175	5	-3.52	2471755110	511445	90.99	4910	4960	4780	6460	3480	4970	4832.91	1.75	0	-61550	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1604	239.75	1.27	12	1.53	20.00	3766.00	8420	20240520	-43.05	3280	20231113	46.19	8420	-43.05	20240520	3795	26.35	20240118	8420	-43.05	20240520	3280	46.19	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
59	20240722	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	-160	5	-3.22	2305706730	476841	84.83	4910	4960	4780	6460	3480	4970	4835.38	1.75	0	-78782	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1609	240.50	1.28	12	1.43	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
60	20240722	140351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	-160	5	-3.22	2103169675	434651	77.32	4910	4960	4780	6460	3480	4970	4838.75	1.75	0	-94199	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1609	240.50	1.28	12	1.30	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
61	20240722	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4785	-185	5	-3.72	1936567495	399888	71.14	4910	4960	4785	6460	3480	4970	4842.77	1.75	0	-100866	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1600	239.25	1.27	12	1.20	20.00	3766.00	8420	20240520	-43.17	3280	20231113	45.88	8420	-43.17	20240520	3795	26.09	20240118	8420	-43.17	20240520	3280	45.88	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
62	20240722	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4800	-170	5	-3.42	1763371545	363792	64.72	4910	4960	4790	6460	3480	4970	4847.20	1.75	0	-98335	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1605	240.00	1.27	12	1.09	20.00	3766.00	8420	20240520	-42.99	3280	20231113	46.34	8420	-42.99	20240520	3795	26.48	20240118	8420	-42.99	20240520	3280	46.34	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
63	20240722	110350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4810	-160	5	-3.22	1539886860	317298	56.45	4910	4960	4795	6460	3480	4970	4853.13	1.75	0	-85907	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1609	240.50	1.28	12	0.95	20.00	3766.00	8420	20240520	-42.87	3280	20231113	46.65	8420	-42.87	20240520	3795	26.75	20240118	8420	-42.87	20240520	3280	46.65	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
64	20240722	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4825	-145	5	-2.92	1216335765	249967	44.47	4910	4960	4800	6460	3480	4970	4865.99	1.75	0	-100119	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1614	241.25	1.28	12	0.75	20.00	3766.00	8420	20240520	-42.70	3280	20231113	47.10	8420	-42.70	20240520	3795	27.14	20240118	8420	-42.70	20240520	3280	47.10	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
65	20240722	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4910	-60	5	-1.21	133747740	27219	4.84	4910	4960	4900	6460	3480	4970	4913.76	1.75	0	-10085	5070	5020	4930	4880	4790	5045	4905	167	1490	500	3180	5	1	33442000	1642	245.50	1.30	12	0.08	20.00	3766.00	8420	20240520	-41.69	3280	20231113	49.70	8420	-41.69	20240520	3795	29.38	20240118	8420	-41.69	20240520	3280	49.70	20231113	4.46	N	025820	500	167 억		584698	N	N	0	N	00	N
66	20240719	160343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4970	-60	5	-1.19	2703095110	550103	99.89	4935	4980	4840	6530	3530	5030	4913.09	1.63	0	34007	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1662	248.50	1.32	12	1.64	20.00	3766.00	8420	20240520	-40.97	3280	20231113	51.52	8420	-40.97	20240520	3795	30.96	20240118	8420	-40.97	20240520	3280	51.52	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
67	20240719	150344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4955	-75	5	-1.49	2520757885	513369	93.22	4935	4980	4840	6530	3530	5030	4910.23	1.63	0	32388	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1657	247.75	1.32	12	1.54	20.00	3766.00	8420	20240520	-41.15	3280	20231113	51.07	8420	-41.15	20240520	3795	30.57	20240118	8420	-41.15	20240520	3280	51.07	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
68	20240719	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4915	-115	5	-2.29	2052240595	418685	76.03	4935	4965	4840	6530	3530	5030	4901.63	1.63	0	16278	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1644	245.75	1.31	12	1.25	20.00	3766.00	8420	20240520	-41.63	3280	20231113	49.85	8420	-41.63	20240520	3795	29.51	20240118	8420	-41.63	20240520	3280	49.85	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
69	20240719	130341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4900	-130	5	-2.58	1957179750	399281	72.50	4935	4965	4840	6530	3530	5030	4901.76	1.63	0	16509	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1639	245.00	1.30	12	1.19	20.00	3766.00	8420	20240520	-41.81	3280	20231113	49.39	8420	-41.81	20240520	3795	29.12	20240118	8420	-41.81	20240520	3280	49.39	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
70	20240719	120341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4915	-115	5	-2.29	1639984720	334574	60.75	4935	4965	4840	6530	3530	5030	4901.71	1.63	0	-3477	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1644	245.75	1.31	12	1.00	20.00	3766.00	8420	20240520	-41.63	3280	20231113	49.85	8420	-41.63	20240520	3795	29.51	20240118	8420	-41.63	20240520	3280	49.85	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
71	20240719	110344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4900	-130	5	-2.58	1542406240	314701	57.14	4935	4965	4840	6530	3530	5030	4901.18	1.63	0	-8385	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1639	245.00	1.30	12	0.94	20.00	3766.00	8420	20240520	-41.81	3280	20231113	49.39	8420	-41.81	20240520	3795	29.12	20240118	8420	-41.81	20240520	3280	49.39	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
72	20240719	100317	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4930	-100	5	-1.99	1350409240	275562	50.04	4935	4965	4840	6530	3530	5030	4900.56	1.63	0	-3604	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1649	246.50	1.31	12	0.82	20.00	3766.00	8420	20240520	-41.45	3280	20231113	50.30	8420	-41.45	20240520	3795	29.91	20240118	8420	-41.45	20240520	3280	50.30	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
73	20240719	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4910	-120	5	-2.39	317947290	64548	11.72	4935	4965	4900	6530	3530	5030	4925.75	1.63	0	-29379	5136	5082	5026	4972	4916	5055	4945	167	1500	500	3210	5	1	33442000	1642	245.50	1.30	12	0.19	20.00	3766.00	8420	20240520	-41.69	3280	20231113	49.70	8420	-41.69	20240520	3795	29.38	20240118	8420	-41.69	20240520	3280	49.70	20231113	4.60	N	025820	500	167 억		543886	N	N	8	N	00	N
74	20240718	160338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	-120	5	-2.33	2676828565	534024	50.95	5050	5080	4970	6690	3610	5150	5012.55	1.38	0	80492	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1682	251.50	1.34	12	1.60	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	4.72	N	025820	500	167 억		460949	N	N	8	N	00	N
75	20240718	150342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5010	-140	5	-2.72	2439332945	486593	46.42	5050	5080	4970	6690	3610	5150	5013.09	1.38	0	68168	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1675	250.50	1.33	12	1.46	20.00	3766.00	8420	20240520	-40.50	3280	20231113	52.74	8420	-40.50	20240520	3795	32.02	20240118	8420	-40.50	20240520	3280	52.74	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
76	20240718	140340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5010	-140	5	-2.72	2141365490	427080	40.75	5050	5080	4970	6690	3610	5150	5013.97	1.38	0	44516	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1675	250.50	1.33	12	1.28	20.00	3766.00	8420	20240520	-40.50	3280	20231113	52.74	8420	-40.50	20240520	3795	32.02	20240118	8420	-40.50	20240520	3280	52.74	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
77	20240718	130340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	-120	5	-2.33	1834131420	365587	34.88	5050	5080	4970	6690	3610	5150	5016.95	1.38	0	43367	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1682	251.50	1.34	12	1.09	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
78	20240718	120340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5020	-130	5	-2.52	1593320730	317549	30.30	5050	5080	4970	6690	3610	5150	5017.56	1.38	0	27011	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1679	251.00	1.33	12	0.95	20.00	3766.00	8420	20240520	-40.38	3280	20231113	53.05	8420	-40.38	20240520	3795	32.28	20240118	8420	-40.38	20240520	3280	53.05	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
79	20240718	110342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	-120	5	-2.33	1338156660	266626	25.44	5050	5080	4970	6690	3610	5150	5018.85	1.38	0	25715	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1682	251.50	1.34	12	0.80	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
80	20240718	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5010	-140	5	-2.72	974332010	194115	18.52	5050	5080	4970	6690	3610	5150	5019.35	1.38	0	9821	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	10	1	33442000	1675	250.50	1.33	12	0.58	20.00	3766.00	8420	20240520	-40.50	3280	20231113	52.74	8420	-40.50	20240520	3795	32.02	20240118	8420	-40.50	20240520	3280	52.74	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
81	20240718	090343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4985	-165	5	-3.20	282523620	56257	5.37	5050	5080	4970	6690	3610	5150	5022.01	1.38	0	-9980	5650	5400	5240	4990	4830	5320	4910	167	1540	500	3290	5	1	33442000	1667	249.25	1.32	12	0.17	20.00	3766.00	8420	20240520	-40.80	3280	20231113	51.98	8420	-40.80	20240520	3795	31.36	20240118	8420	-40.80	20240520	3280	51.98	20231113	4.72	N	025820	500	167 억		460949	N	N	17	N	00	N
82	20240717	160354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5150	-270	5	-4.98	5453329620	1026898	157.01	5430	5490	5080	7040	3800	5420	5310.80	1.70	0	-105831	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1722	257.50	1.37	12	3.07	20.00	3766.00	8420	20240520	-38.84	3280	20231113	57.01	8420	-38.84	20240520	3795	35.70	20240118	8420	-38.84	20240520	3280	57.01	20231113	4.66	N	025820	500	167 억		569427	N	N	17	N	00	N
83	20240717	150358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5190	-230	5	-4.24	4999477120	938730	143.53	5430	5490	5130	7040	3800	5420	5325.77	1.70	0	-117710	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1736	259.50	1.38	12	2.81	20.00	3766.00	8420	20240520	-38.36	3280	20231113	58.23	8420	-38.36	20240520	3795	36.76	20240118	8420	-38.36	20240520	3280	58.23	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
84	20240717	140356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5250	-170	5	-3.14	4007388330	747852	114.35	5430	5490	5240	7040	3800	5420	5358.51	1.70	0	-129786	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1756	262.50	1.39	12	2.24	20.00	3766.00	8420	20240520	-37.65	3280	20231113	60.06	8420	-37.65	20240520	3795	38.34	20240118	8420	-37.65	20240520	3280	60.06	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
85	20240717	130354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5290	-130	5	-2.40	3345416760	622076	95.12	5430	5490	5260	7040	3800	5420	5377.81	1.70	0	-136703	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1769	264.50	1.40	12	1.86	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
86	20240717	120356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5320	-100	5	-1.85	3106575630	577038	88.23	5430	5490	5260	7040	3800	5420	5383.65	1.70	0	-129367	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1779	266.00	1.41	12	1.73	20.00	3766.00	8420	20240520	-36.82	3280	20231113	62.20	8420	-36.82	20240520	3795	40.18	20240118	8420	-36.82	20240520	3280	62.20	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
87	20240717	110355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5310	-110	5	-2.03	2997216750	556472	85.09	5430	5490	5260	7040	3800	5420	5386.09	1.70	0	-128002	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1776	265.50	1.41	12	1.66	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
88	20240717	100355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5320	-100	5	-1.85	2541780440	470344	71.92	5430	5490	5270	7040	3800	5420	5404.08	1.70	0	-123659	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1779	266.00	1.41	12	1.41	20.00	3766.00	8420	20240520	-36.82	3280	20231113	62.20	8420	-36.82	20240520	3795	40.18	20240118	8420	-36.82	20240520	3280	62.20	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
89	20240717	090320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	129206990	23796	3.64	5430	5490	5410	7040	3800	5420	5429.86	1.70	0	1344	5640	5530	5430	5320	5220	5480	5270	167	1620	500	3460	10	1	33442000	1813	271.00	1.44	12	0.07	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.66	N	025820	500	167 억		569427	N	N	14	N	00	N
90	20240716	160356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	-160	5	-2.87	3263005480	601412	82.77	5530	5540	5330	7250	3910	5580	5425.05	1.57	0	47492	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1813	271.00	1.44	12	1.80	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.83	N	025820	500	167 억		523791	N	N	14	N	00	N
91	20240716	150400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	-160	5	-2.87	3137563650	578258	79.58	5530	5540	5330	7250	3910	5580	5425.34	1.57	0	44793	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1813	271.00	1.44	12	1.73	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
92	20240716	140359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5430	-150	5	-2.69	2769731520	510338	70.23	5530	5540	5330	7250	3910	5580	5426.63	1.57	0	27096	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1816	271.50	1.44	12	1.53	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
93	20240716	130358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	-160	5	-2.87	2634408020	485422	66.80	5530	5540	5330	7250	3910	5580	5426.40	1.57	0	26387	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1813	271.00	1.44	12	1.45	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
94	20240716	120358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	-160	5	-2.87	2214476440	407633	56.10	5530	5540	5330	7250	3910	5580	5431.78	1.57	0	-2193	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1813	271.00	1.44	12	1.22	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
95	20240716	110358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5470	-110	5	-1.97	2015683620	371113	51.07	5530	5540	5330	7250	3910	5580	5430.63	1.57	0	5059	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1829	273.50	1.45	12	1.11	20.00	3766.00	8420	20240520	-35.04	3280	20231113	66.77	8420	-35.04	20240520	3795	44.14	20240118	8420	-35.04	20240520	3280	66.77	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
96	20240716	100358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5380	-200	5	-3.58	1254156110	230117	31.67	5530	5540	5380	7250	3910	5580	5448.91	1.57	0	-12635	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1799	269.00	1.43	12	0.69	20.00	3766.00	8420	20240520	-36.10	3280	20231113	64.02	8420	-36.10	20240520	3795	41.77	20240118	8420	-36.10	20240520	3280	64.02	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
97	20240716	090356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5500	-80	5	-1.43	189476100	34356	4.73	5530	5540	5500	7250	3910	5580	5510.94	1.57	0	-436	5780	5680	5580	5480	5380	5730	5530	167	1670	500	3570	10	1	33442000	1839	275.00	1.46	12	0.10	20.00	3766.00	8420	20240520	-34.68	3280	20231113	67.68	8420	-34.68	20240520	3795	44.93	20240118	8420	-34.68	20240520	3280	67.68	20231113	4.83	N	025820	500	167 억		523791	N	N	8	N	00	N
98	20240715	160352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	130	2	2.39	4015260260	717282	56.51	5490	5680	5480	7080	3820	5450	5597.95	1.35	0	76887	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1866	279.00	1.48	12	2.14	20.00	3766.00	8420	20240520	-33.73	3280	20231113	70.12	8420	-33.73	20240520	3795	47.04	20240118	8420	-33.73	20240520	3280	70.12	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
99	20240715	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5570	120	2	2.20	3694483790	659626	51.97	5490	5680	5480	7080	3820	5450	5600.88	1.35	0	55691	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1863	278.50	1.48	12	1.97	20.00	3766.00	8420	20240520	-33.85	3280	20231113	69.82	8420	-33.85	20240520	3795	46.77	20240118	8420	-33.85	20240520	3280	69.82	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
100	20240715	140354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	180	2	3.30	3389581100	605130	47.68	5490	5680	5480	7080	3820	5450	5601.41	1.35	0	43922	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1883	281.50	1.49	12	1.81	20.00	3766.00	8420	20240520	-33.14	3280	20231113	71.65	8420	-33.14	20240520	3795	48.35	20240118	8420	-33.14	20240520	3280	71.65	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
101	20240715	130353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	170	2	3.12	3013464990	538080	42.39	5490	5680	5480	7080	3820	5450	5600.40	1.35	0	39255	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1879	281.00	1.49	12	1.61	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
102	20240715	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	200	2	3.67	2686207540	479898	37.81	5490	5680	5480	7080	3820	5450	5597.46	1.35	0	37782	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1889	282.50	1.50	12	1.44	20.00	3766.00	8420	20240520	-32.90	3280	20231113	72.26	8420	-32.90	20240520	3795	48.88	20240118	8420	-32.90	20240520	3280	72.26	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
103	20240715	110354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5660	210	2	3.85	2127243070	380915	30.01	5490	5660	5480	7080	3820	5450	5584.56	1.35	0	34040	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1893	283.00	1.50	12	1.14	20.00	3766.00	8420	20240520	-32.78	3280	20231113	72.56	8420	-32.78	20240520	3795	49.14	20240118	8420	-32.78	20240520	3280	72.56	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
104	20240715	100355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	150	2	2.75	1568108830	281166	22.15	5490	5650	5480	7080	3820	5450	5577.16	1.35	0	28748	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1873	280.00	1.49	12	0.84	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
105	20240715	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	150	2	2.75	469126740	84553	6.66	5490	5610	5480	7080	3820	5450	5548.32	1.35	0	8178	5823	5636	5543	5356	5263	5590	5310	167	1630	500	3480	10	1	33442000	1873	280.00	1.49	12	0.25	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.79	N	025820	500	167 억		450812	N	N	8	N	00	N
106	20240712	160351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	-420	5	-7.16	6909185130	1240596	62.20	5720	5730	5450	7630	4110	5870	5569.19	1.21	0	38315	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1823	272.50	1.45	12	3.71	20.00	3766.00	8420	20240520	-35.27	3280	20231113	66.16	8420	-35.27	20240520	3795	43.61	20240118	8420	-35.27	20240520	3280	66.16	20231113	4.89	N	025820	500	167 억		405926	N	N	8	N	00	N
107	20240712	150353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5510	-360	5	-6.13	6227856290	1115980	55.95	5720	5730	5460	7630	4110	5870	5580.27	1.21	0	27354	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1843	275.50	1.46	12	3.34	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
108	20240712	140355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5510	-360	5	-6.13	5291269320	945510	47.40	5720	5730	5500	7630	4110	5870	5595.82	1.21	0	-2861	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1843	275.50	1.46	12	2.83	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
109	20240712	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5560	-310	5	-5.28	4726586720	843307	42.28	5720	5730	5520	7630	4110	5870	5604.41	1.21	0	3801	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1859	278.00	1.48	12	2.52	20.00	3766.00	8420	20240520	-33.97	3280	20231113	69.51	8420	-33.97	20240520	3795	46.51	20240118	8420	-33.97	20240520	3280	69.51	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
110	20240712	120353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-320	5	-5.45	4409290310	786077	39.41	5720	5730	5520	7630	4110	5870	5608.80	1.21	0	1428	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1856	277.50	1.47	12	2.35	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
111	20240712	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	-280	5	-4.77	3761130240	669278	33.55	5720	5730	5540	7630	4110	5870	5619.19	1.21	0	3894	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1869	279.50	1.48	12	2.00	20.00	3766.00	8420	20240520	-33.61	3280	20231113	70.43	8420	-33.61	20240520	3795	47.30	20240118	8420	-33.61	20240520	3280	70.43	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
112	20240712	100353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	-250	5	-4.26	2636740920	467414	23.43	5720	5730	5570	7630	4110	5870	5640.48	1.21	0	-16652	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1879	281.00	1.49	12	1.40	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
113	20240712	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	-230	5	-3.92	802556930	141220	7.08	5720	5730	5630	7630	4110	5870	5681.27	1.21	0	-2572	6050	5960	5850	5760	5650	6005	5805	167	1760	500	3750	10	1	33442000	1886	282.00	1.50	12	0.42	20.00	3766.00	8420	20240520	-33.02	3280	20231113	71.95	8420	-33.02	20240520	3795	48.62	20240118	8420	-33.02	20240520	3280	71.95	20231113	4.89	N	025820	500	167 억		405926	N	N	81	N	00	N
114	20240711	160349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5870	0	3	0.00	11237589090	1925838	15.32	5810	5940	5740	7630	4110	5870	5835.06	1.21	0	4259	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1963	293.50	1.56	12	5.76	20.00	3766.00	8420	20240520	-30.29	3280	20231113	78.96	8420	-30.29	20240520	3795	54.68	20240118	8420	-30.29	20240520	3280	78.96	20231113	4.76	N	025820	500	167 억		403816	N	N	81	N	00	N
115	20240711	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5840	-30	5	-0.51	10439195040	1789323	14.23	5810	5940	5740	7630	4110	5870	5834.08	1.21	0	-2339	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1953	292.00	1.55	12	5.35	20.00	3766.00	8420	20240520	-30.64	3280	20231113	78.05	8420	-30.64	20240520	3795	53.89	20240118	8420	-30.64	20240520	3280	78.05	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
116	20240711	140352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5880	10	2	0.17	9818265500	1683348	13.39	5810	5940	5740	7630	4110	5870	5832.49	1.21	0	18135	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1966	294.00	1.56	12	5.03	20.00	3766.00	8420	20240520	-30.17	3280	20231113	79.27	8420	-30.17	20240520	3795	54.94	20240118	8420	-30.17	20240520	3280	79.27	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
117	20240711	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5900	30	2	0.51	8790120450	1508046	12.00	5810	5940	5740	7630	4110	5870	5828.71	1.21	0	16135	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1973	295.00	1.57	12	4.51	20.00	3766.00	8420	20240520	-29.93	3280	20231113	79.88	8420	-29.93	20240520	3795	55.47	20240118	8420	-29.93	20240520	3280	79.88	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
118	20240711	120352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5870	0	3	0.00	7784250060	1337562	10.64	5810	5920	5740	7630	4110	5870	5819.58	1.21	0	51944	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1963	293.50	1.56	12	4.00	20.00	3766.00	8420	20240520	-30.29	3280	20231113	78.96	8420	-30.29	20240520	3795	54.68	20240118	8420	-30.29	20240520	3280	78.96	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
119	20240711	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5770	-100	5	-1.70	6646397970	1142111	9.09	5810	5920	5740	7630	4110	5870	5819.22	1.21	0	61888	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1930	288.50	1.53	12	3.42	20.00	3766.00	8420	20240520	-31.47	3280	20231113	75.91	8420	-31.47	20240520	3795	52.04	20240118	8420	-31.47	20240520	3280	75.91	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
120	20240711	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5880	10	2	0.17	5237215420	900546	7.16	5810	5920	5740	7630	4110	5870	5815.36	1.21	0	57256	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1966	294.00	1.56	12	2.69	20.00	3766.00	8420	20240520	-30.17	3280	20231113	79.27	8420	-30.17	20240520	3795	54.94	20240118	8420	-30.17	20240520	3280	79.27	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
121	20240711	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5810	-60	5	-1.02	1416067720	243757	1.94	5810	5870	5760	7630	4110	5870	5808.34	1.21	0	59797	6630	6250	5950	5570	5270	6440	5760	167	1760	500	3750	10	1	33442000	1943	290.50	1.54	12	0.73	20.00	3766.00	8420	20240520	-31.00	3280	20231113	77.13	8420	-31.00	20240520	3795	53.10	20240118	8420	-31.00	20240520	3280	77.13	20231113	4.76	N	025820	500	167 억		403816	N	N	38	N	00	N
122	20240710	160350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5870	190	2	3.35	74503881210	12411579	890.42	5730	6330	5650	7380	3980	5680	6003.18	1.68	0	-157483	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1963	293.50	1.56	12	37.11	20.00	3766.00	8420	20240520	-30.29	3280	20231113	78.96	8420	-30.29	20240520	3795	54.68	20240118	8420	-30.29	20240520	3280	78.96	20231113	4.75	N	025820	500	167 억		563348	N	N	38	N	00	N
123	20240710	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5980	300	2	5.28	70850259630	11796997	846.33	5730	6330	5650	7380	3980	5680	6005.88	1.68	0	-201634	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	2000	299.00	1.59	12	35.28	20.00	3766.00	8420	20240520	-28.98	3280	20231113	82.32	8420	-28.98	20240520	3795	57.58	20240118	8420	-28.98	20240520	3280	82.32	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
124	20240710	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5890	210	2	3.70	30190895500	5166486	370.65	5730	6030	5650	7380	3980	5680	5843.71	1.68	0	-199447	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1970	294.50	1.56	12	15.45	20.00	3766.00	8420	20240520	-30.05	3280	20231113	79.57	8420	-30.05	20240520	3795	55.20	20240118	8420	-30.05	20240520	3280	79.57	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
125	20240710	130350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5790	110	2	1.94	14380723660	2493688	178.90	5730	5850	5650	7380	3980	5680	5766.97	1.68	0	-111226	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1936	289.50	1.54	12	7.46	20.00	3766.00	8420	20240520	-31.24	3280	20231113	76.52	8420	-31.24	20240520	3795	52.57	20240118	8420	-31.24	20240520	3280	76.52	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
126	20240710	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	40	2	0.70	12280437960	2129890	152.80	5730	5850	5650	7380	3980	5680	5765.90	1.68	0	-96265	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1913	286.00	1.52	12	6.37	20.00	3766.00	8420	20240520	-32.07	3280	20231113	74.39	8420	-32.07	20240520	3795	50.72	20240118	8420	-32.07	20240520	3280	74.39	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
127	20240710	110351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5780	100	2	1.76	11055247360	1916313	137.48	5730	5850	5650	7380	3980	5680	5769.18	1.68	0	-79046	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1933	289.00	1.53	12	5.73	20.00	3766.00	8420	20240520	-31.35	3280	20231113	76.22	8420	-31.35	20240520	3795	52.31	20240118	8420	-31.35	20240520	3280	76.22	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
128	20240710	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	120	2	2.11	8284608370	1437470	103.13	5730	5850	5650	7380	3980	5680	5763.52	1.68	0	-92090	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1940	290.00	1.54	12	4.30	20.00	3766.00	8420	20240520	-31.12	3280	20231113	76.83	8420	-31.12	20240520	3795	52.83	20240118	8420	-31.12	20240520	3280	76.83	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
129	20240710	090350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	120	2	2.11	2154055700	373310	26.78	5730	5830	5700	7380	3980	5680	5770.98	1.68	0	-28736	5906	5792	5606	5492	5306	5850	5550	167	1700	500	3630	10	1	33442000	1940	290.00	1.54	12	1.12	20.00	3766.00	8420	20240520	-31.12	3280	20231113	76.83	8420	-31.12	20240520	3795	52.83	20240118	8420	-31.12	20240520	3280	76.83	20231113	4.75	N	025820	500	167 억		563348	N	N	39	N	00	N
130	20240709	160349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	160	2	2.90	7453394930	1334781	51.39	5460	5720	5420	7170	3870	5520	5583.23	1.52	0	61530	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1900	284.00	1.51	12	3.99	20.00	3766.00	8420	20240520	-32.54	3280	20231113	73.17	8420	-32.54	20240520	3795	49.67	20240118	8420	-32.54	20240520	3280	73.17	20231113	4.57	N	025820	500	167 억		507932	N	N	39	N	00	N
131	20240709	150350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5660	140	2	2.54	5892043980	1060112	40.81	5460	5680	5420	7170	3870	5520	5557.95	1.52	0	81329	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1893	283.00	1.50	12	3.17	20.00	3766.00	8420	20240520	-32.78	3280	20231113	72.56	8420	-32.78	20240520	3795	49.14	20240118	8420	-32.78	20240520	3280	72.56	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
132	20240709	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5560	40	2	0.72	3927668630	711206	27.38	5460	5600	5420	7170	3870	5520	5522.55	1.52	0	74419	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1859	278.00	1.48	12	2.13	20.00	3766.00	8420	20240520	-33.97	3280	20231113	69.51	8420	-33.97	20240520	3795	46.51	20240118	8420	-33.97	20240520	3280	69.51	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
133	20240709	130351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	30	2	0.54	3216293140	583287	22.46	5460	5600	5420	7170	3870	5520	5514.08	1.52	0	51020	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1856	277.50	1.47	12	1.74	20.00	3766.00	8420	20240520	-34.09	3280	20231113	69.21	8420	-34.09	20240520	3795	46.25	20240118	8420	-34.09	20240520	3280	69.21	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
134	20240709	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5560	40	2	0.72	3002840760	544787	20.97	5460	5600	5420	7170	3870	5520	5511.95	1.52	0	49552	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1859	278.00	1.48	12	1.63	20.00	3766.00	8420	20240520	-33.97	3280	20231113	69.51	8420	-33.97	20240520	3795	46.51	20240118	8420	-33.97	20240520	3280	69.51	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
135	20240709	110350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	80	2	1.45	2709089980	491888	18.94	5460	5600	5420	7170	3870	5520	5507.53	1.52	0	57150	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1873	280.00	1.49	12	1.47	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
136	20240709	100350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5510	-10	5	-0.18	1805700570	329379	12.68	5460	5550	5420	7170	3870	5520	5482.11	1.52	0	72548	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1843	275.50	1.46	12	0.98	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
137	20240709	090350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5510	-10	5	-0.18	339511960	61681	2.37	5460	5550	5460	7170	3870	5520	5504.26	1.52	0	27670	5946	5732	5626	5412	5306	5680	5360	167	1650	500	3530	10	1	33442000	1843	275.50	1.46	12	0.18	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.57	N	025820	500	167 억		507932	N	N	47	N	00	N
138	20240708	160347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5520	40	2	0.73	14372220700	2528962	146.25	5600	5840	5520	7120	3840	5480	5683.16	1.53	0	-28595	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1846	276.00	1.47	12	7.56	20.00	3766.00	8420	20240520	-34.44	3280	20231113	68.29	8420	-34.44	20240520	3795	45.45	20240118	8420	-34.44	20240520	3280	68.29	20231113	4.52	N	025820	500	167 억		510480	N	N	47	N	00	N
139	20240708	150348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	130	2	2.37	13875996460	2439470	141.08	5600	5840	5530	7120	3840	5480	5688.12	1.53	0	-47031	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1876	280.50	1.49	12	7.29	20.00	3766.00	8420	20240520	-33.37	3280	20231113	71.04	8420	-33.37	20240520	3795	47.83	20240118	8420	-33.37	20240520	3280	71.04	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
140	20240708	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	100	2	1.82	13317629260	2339248	135.28	5600	5840	5530	7120	3840	5480	5693.12	1.53	0	-52277	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1866	279.00	1.48	12	6.99	20.00	3766.00	8420	20240520	-33.73	3280	20231113	70.12	8420	-33.73	20240520	3795	47.04	20240118	8420	-33.73	20240520	3280	70.12	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
141	20240708	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	140	2	2.55	12945000700	2272836	131.44	5600	5840	5530	7120	3840	5480	5695.53	1.53	0	-44945	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1879	281.00	1.49	12	6.80	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
142	20240708	120349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	150	2	2.74	12572975270	2206503	127.60	5600	5840	5530	7120	3840	5480	5698.15	1.53	0	-24726	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1883	281.50	1.49	12	6.60	20.00	3766.00	8420	20240520	-33.14	3280	20231113	71.65	8420	-33.14	20240520	3795	48.35	20240118	8420	-33.14	20240520	3280	71.65	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
143	20240708	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	160	2	2.92	12157992900	2132538	123.33	5600	5840	5530	7120	3840	5480	5701.18	1.53	0	-23843	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1886	282.00	1.50	12	6.38	20.00	3766.00	8420	20240520	-33.02	3280	20231113	71.95	8420	-33.02	20240520	3795	48.62	20240118	8420	-33.02	20240520	3280	71.95	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
144	20240708	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5670	190	2	3.47	10972294820	1922004	111.15	5600	5840	5530	7120	3840	5480	5708.78	1.53	0	-42888	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1896	283.50	1.51	12	5.75	20.00	3766.00	8420	20240520	-32.66	3280	20231113	72.87	8420	-32.66	20240520	3795	49.41	20240118	8420	-32.66	20240520	3280	72.87	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
145	20240708	090348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5670	190	2	3.47	2299832270	408242	23.61	5600	5740	5530	7120	3840	5480	5633.50	1.53	0	-29529	5706	5592	5456	5342	5206	5650	5400	167	1640	500	3500	10	1	33442000	1896	283.50	1.51	12	1.22	20.00	3766.00	8420	20240520	-32.66	3280	20231113	72.87	8420	-32.66	20240520	3795	49.41	20240118	8420	-32.66	20240520	3280	72.87	20231113	4.52	N	025820	500	167 억		510480	N	N	64	N	00	N
146	20240705	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5480	60	2	1.11	8801530320	1613498	11.38	5440	5570	5320	7040	3800	5420	5454.89	1.45	0	45298	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1833	274.00	1.46	12	4.82	20.00	3766.00	8420	20240520	-34.92	3280	20231113	67.07	8420	-34.92	20240520	3795	44.40	20240118	8420	-34.92	20240520	3280	67.07	20231113	4.70	N	025820	500	167 억		485490	N	N	64	N	00	N
147	20240705	150348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5450	30	2	0.55	8175775890	1498885	10.57	5440	5570	5320	7040	3800	5420	5454.57	1.45	0	67907	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1823	272.50	1.45	12	4.48	20.00	3766.00	8420	20240520	-35.27	3280	20231113	66.16	8420	-35.27	20240520	3795	43.61	20240118	8420	-35.27	20240520	3280	66.16	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
148	20240705	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	7621295270	1396413	9.85	5440	5570	5320	7040	3800	5420	5457.77	1.45	0	53008	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1813	271.00	1.44	12	4.18	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
149	20240705	130346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	7261980140	1329935	9.38	5440	5570	5320	7040	3800	5420	5460.40	1.45	0	57264	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1813	271.00	1.44	12	3.98	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
150	20240705	120346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	0	3	0.00	6643221590	1215724	8.57	5440	5570	5320	7040	3800	5420	5464.42	1.45	0	47635	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1813	271.00	1.44	12	3.64	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
151	20240705	110346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5520	100	2	1.85	5743075520	1051336	7.41	5440	5570	5320	7040	3800	5420	5462.65	1.45	0	34315	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1846	276.00	1.47	12	3.14	20.00	3766.00	8420	20240520	-34.44	3280	20231113	68.29	8420	-34.44	20240520	3795	45.45	20240118	8420	-34.44	20240520	3280	68.29	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
152	20240705	100346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5510	90	2	1.66	4505754260	827002	5.83	5440	5550	5320	7040	3800	5420	5448.30	1.45	0	13586	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1843	275.50	1.46	12	2.47	20.00	3766.00	8420	20240520	-34.56	3280	20231113	67.99	8420	-34.56	20240520	3795	45.19	20240118	8420	-34.56	20240520	3280	67.99	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
153	20240705	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5390	-30	5	-0.55	592084420	109625	0.77	5440	5450	5330	7040	3800	5420	5400.98	1.45	0	-180	6093	5756	5563	5226	5033	5660	5130	167	1620	500	3460	10	1	33442000	1803	269.50	1.43	12	0.33	20.00	3766.00	8420	20240520	-35.99	3280	20231113	64.33	8420	-35.99	20240520	3795	42.03	20240118	8420	-35.99	20240520	3280	64.33	20231113	4.70	N	025820	500	167 억		485490	N	N	35	N	00	N
154	20240704	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	390	2	7.75	79910212880	14099405	1386.49	5480	5900	5370	6530	3530	5030	5667.69	1.68	0	-84624	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1813	271.00	1.44	12	42.16	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.68	N	025820	500	167 억		560409	N	N	35	N	00	N
155	20240704	150346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5430	400	2	7.95	78624242830	13862383	1363.19	5480	5900	5370	6530	3530	5030	5671.77	1.68	0	-152401	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1816	271.50	1.44	12	41.45	20.00	3766.00	8420	20240520	-35.51	3280	20231113	65.55	8420	-35.51	20240520	3795	43.08	20240118	8420	-35.51	20240520	3280	65.55	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
156	20240704	140346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5410	380	2	7.55	76990252590	13562817	1333.73	5480	5900	5370	6530	3530	5030	5676.57	1.68	0	-192406	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1809	270.50	1.44	12	40.56	20.00	3766.00	8420	20240520	-35.75	3280	20231113	64.94	8420	-35.75	20240520	3795	42.56	20240118	8420	-35.75	20240520	3280	64.94	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
157	20240704	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5520	490	2	9.74	73953698060	13004372	1278.81	5480	5900	5460	6530	3530	5030	5686.83	1.68	0	-233778	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1846	276.00	1.47	12	38.89	20.00	3766.00	8420	20240520	-34.44	3280	20231113	68.29	8420	-34.44	20240520	3795	45.45	20240118	8420	-34.44	20240520	3280	68.29	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
158	20240704	120345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	570	2	11.33	70946343790	12463829	1225.66	5480	5900	5460	6530	3530	5030	5692.18	1.68	0	-227374	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1873	280.00	1.49	12	37.27	20.00	3766.00	8420	20240520	-33.49	3280	20231113	70.73	8420	-33.49	20240520	3795	47.56	20240118	8420	-33.49	20240520	3280	70.73	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
159	20240704	110345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	590	2	11.73	65809322640	11547629	1135.56	5480	5900	5460	6530	3530	5030	5698.95	1.68	0	-232839	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1879	281.00	1.49	12	34.53	20.00	3766.00	8420	20240520	-33.25	3280	20231113	71.34	8420	-33.25	20240520	3795	48.09	20240118	8420	-33.25	20240520	3280	71.34	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
160	20240704	100346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5670	640	2	12.72	57796827070	10129233	996.08	5480	5900	5460	6530	3530	5030	5705.94	1.68	0	-225275	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1896	283.50	1.51	12	30.29	20.00	3766.00	8420	20240520	-32.66	3280	20231113	72.87	8420	-32.66	20240520	3795	49.41	20240118	8420	-32.66	20240520	3280	72.87	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
161	20240704	090345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	670	2	13.32	13867204140	2439789	239.92	5480	5790	5460	6530	3530	5030	5683.77	1.68	0	-19005	5353	5191	5058	4896	4763	5125	4830	167	1500	500	3210	10	1	33442000	1906	285.00	1.51	12	7.30	20.00	3766.00	8420	20240520	-32.30	3280	20231113	73.78	8420	-32.30	20240520	3795	50.20	20240118	8420	-32.30	20240520	3280	73.78	20231113	4.68	N	025820	500	167 억		560409	N	N	31	N	00	N
162	20240703	160343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	-140	5	-2.71	4147414350	825070	86.55	5180	5220	4925	6720	3620	5170	5026.69	1.32	0	119799	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	10	1	33442000	1682	251.50	1.34	12	2.47	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	4.64	N	025820	500	167 억		440487	N	N	31	N	00	N
163	20240703	150345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5030	-140	5	-2.71	3988041620	793361	83.22	5180	5220	4925	6720	3620	5170	5026.73	1.32	0	117436	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	10	1	33442000	1682	251.50	1.34	12	2.37	20.00	3766.00	8420	20240520	-40.26	3280	20231113	53.35	8420	-40.26	20240520	3795	32.54	20240118	8420	-40.26	20240520	3280	53.35	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
164	20240703	140345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5020	-150	5	-2.90	3646426760	725378	76.09	5180	5220	4925	6720	3620	5170	5026.89	1.32	0	97351	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	10	1	33442000	1679	251.00	1.33	12	2.17	20.00	3766.00	8420	20240520	-40.38	3280	20231113	53.05	8420	-40.38	20240520	3795	32.28	20240118	8420	-40.38	20240520	3280	53.05	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
165	20240703	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4990	-180	5	-3.48	3470983645	690278	72.41	5180	5220	4925	6720	3620	5170	5028.34	1.32	0	82611	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	5	1	33442000	1669	249.50	1.33	12	2.06	20.00	3766.00	8420	20240520	-40.74	3280	20231113	52.13	8420	-40.74	20240520	3795	31.49	20240118	8420	-40.74	20240520	3280	52.13	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
166	20240703	120344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4980	-190	5	-3.68	3252294270	646347	67.80	5180	5220	4925	6720	3620	5170	5031.76	1.32	0	60509	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	5	1	33442000	1665	249.00	1.32	12	1.93	20.00	3766.00	8420	20240520	-40.86	3280	20231113	51.83	8420	-40.86	20240520	3795	31.23	20240118	8420	-40.86	20240520	3280	51.83	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
167	20240703	110346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	4985	-185	5	-3.58	3030552025	601875	63.13	5180	5220	4925	6720	3620	5170	5035.13	1.32	0	48666	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	5	1	33442000	1667	249.25	1.32	12	1.80	20.00	3766.00	8420	20240520	-40.80	3280	20231113	51.98	8420	-40.80	20240520	3795	31.36	20240118	8420	-40.80	20240520	3280	51.98	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
168	20240703	100345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5010	-160	5	-3.09	2003324385	394777	41.41	5180	5220	4960	6720	3620	5170	5074.52	1.32	0	-14391	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	10	1	33442000	1675	250.50	1.33	12	1.18	20.00	3766.00	8420	20240520	-40.50	3280	20231113	52.74	8420	-40.50	20240520	3795	32.02	20240118	8420	-40.50	20240520	3280	52.74	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
169	20240703	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5180	10	2	0.19	105414350	20332	2.13	5180	5210	5170	6720	3620	5170	5184.82	1.32	0	6127	5550	5360	5260	5070	4970	5310	5020	167	1550	500	3300	10	1	33442000	1732	259.00	1.38	12	0.06	20.00	3766.00	8420	20240520	-38.48	3280	20231113	57.93	8420	-38.48	20240520	3795	36.50	20240118	8420	-38.48	20240520	3280	57.93	20231113	4.64	N	025820	500	167 억		440487	N	N	38	N	00	N
170	20240702	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5170	-60	5	-1.15	4933369360	927837	205.96	5230	5450	5160	6790	3670	5230	5317.82	1.36	0	-23780	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1729	258.50	1.37	12	2.77	20.00	3766.00	8420	20240520	-38.60	3280	20231113	57.62	8420	-38.60	20240520	3795	36.23	20240118	8420	-38.60	20240520	3280	57.62	20231113	4.59	N	025820	500	167 억		455576	N	N	38	N	00	N
171	20240702	150344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5200	-30	5	-0.57	4552055560	854235	189.62	5230	5450	5170	6790	3670	5230	5328.81	1.36	0	-39737	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1739	260.00	1.38	12	2.55	20.00	3766.00	8420	20240520	-38.24	3280	20231113	58.54	8420	-38.24	20240520	3795	37.02	20240118	8420	-38.24	20240520	3280	58.54	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
172	20240702	140344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5270	40	2	0.76	3875300370	724585	160.84	5230	5450	5230	6790	3670	5230	5348.30	1.36	0	-55537	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1762	263.50	1.40	12	2.17	20.00	3766.00	8420	20240520	-37.41	3280	20231113	60.67	8420	-37.41	20240520	3795	38.87	20240118	8420	-37.41	20240520	3280	60.67	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
173	20240702	130344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5290	60	2	1.15	3728657370	696732	154.66	5230	5450	5230	6790	3670	5230	5351.64	1.36	0	-55489	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1769	264.50	1.40	12	2.08	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
174	20240702	120345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5330	100	2	1.91	3513162620	656051	145.63	5230	5450	5230	6790	3670	5230	5355.01	1.36	0	-52698	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1782	266.50	1.42	12	1.96	20.00	3766.00	8420	20240520	-36.70	3280	20231113	62.50	8420	-36.70	20240520	3795	40.45	20240118	8420	-36.70	20240520	3280	62.50	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
175	20240702	110344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5330	100	2	1.91	3263266470	609153	135.22	5230	5450	5230	6790	3670	5230	5357.06	1.36	0	-51018	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1782	266.50	1.42	12	1.82	20.00	3766.00	8420	20240520	-36.70	3280	20231113	62.50	8420	-36.70	20240520	3795	40.45	20240118	8420	-36.70	20240520	3280	62.50	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
176	20240702	100344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5420	190	2	3.63	2312372380	432116	95.92	5230	5450	5230	6790	3670	5230	5351.28	1.36	0	-43443	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1813	271.00	1.44	12	1.29	20.00	3766.00	8420	20240520	-35.63	3280	20231113	65.24	8420	-35.63	20240520	3795	42.82	20240118	8420	-35.63	20240520	3280	65.24	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
177	20240702	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5290	60	2	1.15	101573950	19285	4.28	5230	5300	5230	6790	3670	5230	5266.99	1.36	0	6023	5490	5360	5290	5160	5090	5325	5125	167	1560	500	3340	10	1	33442000	1769	264.50	1.40	12	0.06	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.59	N	025820	500	167 억		455576	N	N	43	N	00	N
178	20240701	160343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5230	-190	5	-3.51	2330115080	440911	47.79	5380	5420	5220	7040	3800	5420	5284.90	1.45	0	-28770	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1749	261.50	1.39	12	1.32	20.00	3766.00	8420	20240520	-37.89	3280	20231113	59.45	8420	-37.89	20240520	3795	37.81	20240118	8420	-37.89	20240520	3280	59.45	20231113	4.58	N	025820	500	167 억		484658	N	N	43	N	00	N
179	20240701	150344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5240	-180	5	-3.32	2077932250	392654	42.56	5380	5420	5230	7040	3800	5420	5291.96	1.45	0	-27944	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1752	262.00	1.39	12	1.17	20.00	3766.00	8420	20240520	-37.77	3280	20231113	59.76	8420	-37.77	20240520	3795	38.08	20240118	8420	-37.77	20240520	3280	59.76	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
180	20240701	140342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5260	-160	5	-2.95	1798445610	339410	36.79	5380	5420	5240	7040	3800	5420	5298.68	1.45	0	-27435	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1759	263.00	1.40	12	1.01	20.00	3766.00	8420	20240520	-37.53	3280	20231113	60.37	8420	-37.53	20240520	3795	38.60	20240118	8420	-37.53	20240520	3280	60.37	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
181	20240701	130343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5290	-130	5	-2.40	1431709700	269688	29.23	5380	5420	5260	7040	3800	5420	5308.69	1.45	0	-23327	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1769	264.50	1.40	12	0.81	20.00	3766.00	8420	20240520	-37.17	3280	20231113	61.28	8420	-37.17	20240520	3795	39.39	20240118	8420	-37.17	20240520	3280	61.28	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
182	20240701	120344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5270	-150	5	-2.77	1286310200	242110	26.24	5380	5420	5260	7040	3800	5420	5312.84	1.45	0	-23275	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1762	263.50	1.40	12	0.72	20.00	3766.00	8420	20240520	-37.41	3280	20231113	60.67	8420	-37.41	20240520	3795	38.87	20240118	8420	-37.41	20240520	3280	60.67	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
183	20240701	110343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5310	-110	5	-2.03	1042195790	195877	21.23	5380	5420	5260	7040	3800	5420	5320.58	1.45	0	-23808	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1776	265.50	1.41	12	0.59	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
184	20240701	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5310	-110	5	-2.03	835459020	156815	17.00	5380	5420	5260	7040	3800	5420	5327.57	1.45	0	-25454	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1776	265.50	1.41	12	0.47	20.00	3766.00	8420	20240520	-36.94	3280	20231113	61.89	8420	-36.94	20240520	3795	39.92	20240118	8420	-36.94	20240520	3280	61.89	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N
185	20240701	090342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5390	-30	5	-0.55	85039730	15809	1.71	5380	5400	5350	7040	3800	5420	5378.75	1.45	0	3956	5733	5576	5443	5286	5153	5510	5220	167	1620	500	3460	10	1	33442000	1803	269.50	1.43	12	0.05	20.00	3766.00	8420	20240520	-35.99	3280	20231113	64.33	8420	-35.99	20240520	3795	42.03	20240118	8420	-35.99	20240520	3280	64.33	20231113	4.58	N	025820	500	167 억		484658	N	N	34	N	00	N