KissMeData/100090/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	160754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-80	5	-0.63	842436930	66206	116.40	12780	12870	12690	16610	8950	12780	12724.49	4.49	0	-11181	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7518	13.08	1.08	12	0.11	971.00	11734.00	23500	20230801	-45.96	12420	20240418	2.25	20150	-36.97	20240102	12420	2.25	20240418	23500	-45.96	20230801	12420	2.25	20240418	1.95	N	100090	500	295 억		2657338	N	N	17	N	00	N
3	20240731	150804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-80	5	-0.63	680217850	53432	93.94	12780	12870	12690	16610	8950	12780	12730.53	4.49	0	-5351	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7518	13.08	1.08	12	0.09	971.00	11734.00	23500	20230801	-45.96	12420	20240418	2.25	20150	-36.97	20240102	12420	2.25	20240418	23500	-45.96	20230801	12420	2.25	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
4	20240731	140805	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12730	-50	5	-0.39	480246860	37694	66.27	12780	12870	12690	16610	8950	12780	12740.67	4.49	0	-2598	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7536	13.11	1.08	12	0.06	971.00	11734.00	23500	20230801	-45.83	12420	20240418	2.50	20150	-36.82	20240102	12420	2.50	20240418	23500	-45.83	20230801	12420	2.50	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
5	20240731	130802	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12750	-30	5	-0.23	429939920	33742	59.32	12780	12870	12690	16610	8950	12780	12741.98	4.49	0	-937	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7547	13.13	1.09	12	0.06	971.00	11734.00	23500	20230801	-45.74	12420	20240418	2.66	20150	-36.72	20240102	12420	2.66	20240418	23500	-45.74	20230801	12420	2.66	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
6	20240731	120802	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12810	30	2	0.23	364505390	28632	50.34	12780	12870	12690	16610	8950	12780	12730.70	4.49	0	1870	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7583	13.19	1.09	12	0.05	971.00	11734.00	23500	20230801	-45.49	12420	20240418	3.14	20150	-36.43	20240102	12420	3.14	20240418	23500	-45.49	20230801	12420	3.14	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
7	20240731	110804	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12710	-70	5	-0.55	253927270	19973	35.12	12780	12790	12690	16610	8950	12780	12713.53	4.49	0	2684	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7524	13.09	1.08	12	0.03	971.00	11734.00	23500	20230801	-45.91	12420	20240418	2.33	20150	-36.92	20240102	12420	2.33	20240418	23500	-45.91	20230801	12420	2.33	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
8	20240731	100802	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12750	-30	5	-0.23	183657900	14446	25.40	12780	12790	12690	16610	8950	12780	12713.41	4.49	0	3217	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7547	13.13	1.09	12	0.02	971.00	11734.00	23500	20230801	-45.74	12420	20240418	2.66	20150	-36.72	20240102	12420	2.66	20240418	23500	-45.74	20230801	12420	2.66	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
9	20240731	090758	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12770	-10	5	-0.08	12477080	978	1.72	12780	12790	12720	16610	8950	12780	12757.75	4.49	0	-89	13300	13040	12910	12650	12520	12975	12585	296	3830	500	9200	10	1	59195568	7559	13.15	1.09	12	0.00	971.00	11734.00	23500	20230801	-45.66	12420	20240418	2.82	20150	-36.63	20240102	12420	2.82	20240418	23500	-45.66	20230801	12420	2.82	20240418	1.95	N	100090	500	295 억		2657338	N	N	1825	N	00	N
10	20240730	160741	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12780	-190	5	-1.46	729531810	56658	71.88	12970	13170	12780	16860	9080	12970	12876.10	4.51	0	-2722	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7565	13.16	1.09	12	0.10	971.00	11734.00	23500	20230801	-45.62	12420	20240418	2.90	20150	-36.58	20240102	12420	2.90	20240418	23500	-45.62	20230801	12420	2.90	20240418	1.94	N	100090	500	295 억		2668703	N	N	1825	N	00	N
11	20240730	150754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12830	-140	5	-1.08	598368250	46412	58.88	12970	13170	12810	16860	9080	12970	12892.53	4.51	0	22	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7595	13.21	1.09	12	0.08	971.00	11734.00	23500	20230801	-45.40	12420	20240418	3.30	20150	-36.33	20240102	12420	3.30	20240418	23500	-45.40	20230801	12420	3.30	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
12	20240730	140745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12840	-130	5	-1.00	482605180	37391	47.43	12970	13170	12830	16860	9080	12970	12906.99	4.51	0	1594	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7601	13.22	1.09	12	0.06	971.00	11734.00	23500	20230801	-45.36	12420	20240418	3.38	20150	-36.28	20240102	12420	3.38	20240418	23500	-45.36	20230801	12420	3.38	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
13	20240730	130752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12840	-130	5	-1.00	432567660	33495	42.49	12970	13170	12830	16860	9080	12970	12914.39	4.51	0	764	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7601	13.22	1.09	12	0.06	971.00	11734.00	23500	20230801	-45.36	12420	20240418	3.38	20150	-36.28	20240102	12420	3.38	20240418	23500	-45.36	20230801	12420	3.38	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
14	20240730	120744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12850	-120	5	-0.93	370770330	28684	36.39	12970	13170	12850	16860	9080	12970	12926.03	4.51	0	-277	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7607	13.23	1.10	12	0.05	971.00	11734.00	23500	20230801	-45.32	12420	20240418	3.46	20150	-36.23	20240102	12420	3.46	20240418	23500	-45.32	20230801	12420	3.46	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
15	20240730	110753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	-50	5	-0.39	264952220	20467	25.96	12970	13170	12880	16860	9080	12970	12945.34	4.51	0	-804	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7648	13.31	1.10	12	0.03	971.00	11734.00	23500	20230801	-45.02	12420	20240418	4.03	20150	-35.88	20240102	12420	4.03	20240418	23500	-45.02	20230801	12420	4.03	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
16	20240730	100753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	-20	5	-0.15	136535550	10514	13.34	12970	13170	12900	16860	9080	12970	12986.07	4.51	0	-1451	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7666	13.34	1.10	12	0.02	971.00	11734.00	23500	20230801	-44.89	12420	20240418	4.27	20150	-35.73	20240102	12420	4.27	20240418	23500	-44.89	20230801	12420	4.27	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
17	20240730	090757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13040	70	2	0.54	62491270	4798	6.09	12970	13170	12970	16860	9080	12970	13024.44	4.51	0	-3003	13283	13126	12913	12756	12543	13205	12835	296	3890	500	9330	10	1	59195568	7719	13.43	1.11	12	0.01	971.00	11734.00	23500	20230801	-44.51	12420	20240418	4.99	20150	-35.29	20240102	12420	4.99	20240418	23500	-44.51	20230801	12420	4.99	20240418	1.94	N	100090	500	295 억		2668703	N	N	243	N	00	N
18	20240729	160740	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	280	2	2.21	1020291640	78606	55.07	12700	13070	12700	16490	8890	12690	12979.85	4.50	0	21658	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7678	13.36	1.11	12	0.13	971.00	11734.00	23500	20230801	-44.81	12420	20240418	4.43	20150	-35.63	20240102	12420	4.43	20240418	23500	-44.81	20230801	12420	4.43	20240418	1.97	N	100090	500	295 억		2661107	N	N	243	N	00	N
19	20240729	150751	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	280	2	2.21	974608420	75083	52.61	12700	13070	12700	16490	8890	12690	12980.43	4.50	0	21654	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7678	13.36	1.11	12	0.13	971.00	11734.00	23500	20230801	-44.81	12420	20240418	4.43	20150	-35.63	20240102	12420	4.43	20240418	23500	-44.81	20230801	12420	4.43	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
20	20240729	140757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13030	340	2	2.68	889002410	68497	47.99	12700	13070	12700	16490	8890	12690	12978.73	4.50	0	18394	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7713	13.42	1.11	12	0.12	971.00	11734.00	23500	20230801	-44.55	12420	20240418	4.91	20150	-35.33	20240102	12420	4.91	20240418	23500	-44.55	20230801	12420	4.91	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
21	20240729	130757	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	370	2	2.92	772911810	59586	41.75	12700	13070	12700	16490	8890	12690	12971.39	4.50	0	14468	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7731	13.45	1.11	12	0.10	971.00	11734.00	23500	20230801	-44.43	12420	20240418	5.15	20150	-35.19	20240102	12420	5.15	20240418	23500	-44.43	20230801	12420	5.15	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
22	20240729	120752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13010	320	2	2.52	701976520	54141	37.93	12700	13070	12700	16490	8890	12690	12965.74	4.50	0	11775	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7701	13.40	1.11	12	0.09	971.00	11734.00	23500	20230801	-44.64	12420	20240418	4.75	20150	-35.43	20240102	12420	4.75	20240418	23500	-44.64	20230801	12420	4.75	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
23	20240729	110745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	260	2	2.05	588270370	45376	31.79	12700	13070	12700	16490	8890	12690	12964.38	4.50	0	8676	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7666	13.34	1.10	12	0.08	971.00	11734.00	23500	20230801	-44.89	12420	20240418	4.27	20150	-35.73	20240102	12420	4.27	20240418	23500	-44.89	20230801	12420	4.27	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
24	20240729	100744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13060	370	2	2.92	464718740	35889	25.15	12700	13060	12700	16490	8890	12690	12948.82	4.50	0	7833	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7731	13.45	1.11	12	0.06	971.00	11734.00	23500	20230801	-44.43	12420	20240418	5.15	20150	-35.19	20240102	12420	5.15	20240418	23500	-44.43	20230801	12420	5.15	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
25	20240729	090743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12900	210	2	1.65	125496290	9787	6.86	12700	12940	12700	16490	8890	12690	12822.82	4.50	0	2877	13256	12972	12816	12532	12376	12895	12455	296	3800	500	9130	10	1	59195568	7636	13.29	1.10	12	0.02	971.00	11734.00	23500	20230801	-45.11	12420	20240418	3.86	20150	-35.98	20240102	12420	3.86	20240418	23500	-45.11	20230801	12420	3.86	20240418	1.97	N	100090	500	295 억		2661107	N	N	731	N	00	N
26	20240726	160732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12690	-240	5	-1.86	1808524100	141061	105.93	12940	13100	12660	16800	9060	12930	12821.44	4.54	0	-27899	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7512	13.07	1.08	12	0.24	971.00	11734.00	23500	20230801	-46.00	12420	20240418	2.17	20150	-37.02	20240102	12420	2.17	20240418	23500	-46.00	20230801	12420	2.17	20240418	2.01	N	100090	500	295 억		2688082	N	N	731	N	00	N
27	20240726	150741	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12690	-240	5	-1.86	1723739140	134382	100.92	12940	13100	12660	16800	9060	12930	12827.16	4.54	0	-27100	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7512	13.07	1.08	12	0.23	971.00	11734.00	23500	20230801	-46.00	12420	20240418	2.17	20150	-37.02	20240102	12420	2.17	20240418	23500	-46.00	20230801	12420	2.17	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
28	20240726	140740	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12700	-230	5	-1.78	1263931410	98182	73.73	12940	13100	12700	16800	9060	12930	12873.35	4.54	0	-20721	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7518	13.08	1.08	12	0.17	971.00	11734.00	23500	20230801	-45.96	12420	20240418	2.25	20150	-36.97	20240102	12420	2.25	20240418	23500	-45.96	20230801	12420	2.25	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
29	20240726	130741	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12960	30	2	0.23	586326630	45221	33.96	12940	13100	12840	16800	9060	12930	12965.80	4.54	0	-1268	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7672	13.35	1.10	12	0.08	971.00	11734.00	23500	20230801	-44.85	12420	20240418	4.35	20150	-35.68	20240102	12420	4.35	20240418	23500	-44.85	20230801	12420	4.35	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
30	20240726	120743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12910	-20	5	-0.15	273496190	21162	15.89	12940	13050	12840	16800	9060	12930	12923.93	4.54	0	-1985	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7642	13.30	1.10	12	0.04	971.00	11734.00	23500	20230801	-45.06	12420	20240418	3.95	20150	-35.93	20240102	12420	3.95	20240418	23500	-45.06	20230801	12420	3.95	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
31	20240726	110743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12920	-10	5	-0.08	189484020	14653	11.00	12940	13050	12840	16800	9060	12930	12931.41	4.54	0	-2182	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7648	13.31	1.10	12	0.02	971.00	11734.00	23500	20230801	-45.02	12420	20240418	4.03	20150	-35.88	20240102	12420	4.03	20240418	23500	-45.02	20230801	12420	4.03	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
32	20240726	100740	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	20	2	0.15	124960980	9667	7.26	12940	13050	12840	16800	9060	12930	12926.55	4.54	0	-1830	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7666	13.34	1.10	12	0.02	971.00	11734.00	23500	20230801	-44.89	12420	20240418	4.27	20150	-35.73	20240102	12420	4.27	20240418	23500	-44.89	20230801	12420	4.27	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
33	20240726	090734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12970	40	2	0.31	15949440	1233	0.93	12940	13050	12900	16800	9060	12930	12935.47	4.54	0	513	13376	13152	12846	12622	12316	13265	12735	296	3870	500	9300	10	1	59195568	7678	13.36	1.11	12	0.00	971.00	11734.00	23500	20230801	-44.81	12420	20240418	4.43	20150	-35.63	20240102	12420	4.43	20240418	23500	-44.81	20230801	12420	4.43	20240418	2.01	N	100090	500	295 억		2688082	N	N	34	N	00	N
34	20240725	160736	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	50	2	0.39	1680361820	131212	95.54	12770	13070	12540	16740	9020	12880	12806.10	4.55	0	7117	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7654	13.32	1.10	12	0.22	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	2.03	N	100090	500	295 억		2693902	N	N	34	N	00	N
35	20240725	150747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	50	2	0.39	1626318820	127032	92.49	12770	13070	12540	16740	9020	12880	12802.17	4.55	0	8533	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7654	13.32	1.10	12	0.21	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
36	20240725	140745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12980	100	2	0.78	1286071450	100874	73.45	12770	13020	12540	16740	9020	12880	12748.72	4.55	0	9604	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7684	13.37	1.11	12	0.17	971.00	11734.00	23500	20230801	-44.77	12420	20240418	4.51	20150	-35.58	20240102	12420	4.51	20240418	23500	-44.77	20230801	12420	4.51	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
37	20240725	130738	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12820	-60	5	-0.47	909427930	71786	52.27	12770	12860	12540	16740	9020	12880	12667.31	4.55	0	11090	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7589	13.20	1.09	12	0.12	971.00	11734.00	23500	20230801	-45.45	12420	20240418	3.22	20150	-36.38	20240102	12420	3.22	20240418	23500	-45.45	20230801	12420	3.22	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
38	20240725	120744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12750	-130	5	-1.01	815437870	64453	46.93	12770	12860	12540	16740	9020	12880	12650.12	4.55	0	10640	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7547	13.13	1.09	12	0.11	971.00	11734.00	23500	20230801	-45.74	12420	20240418	2.66	20150	-36.72	20240102	12420	2.66	20240418	23500	-45.74	20230801	12420	2.66	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
39	20240725	110739	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12720	-160	5	-1.24	735256850	58168	42.35	12770	12860	12540	16740	9020	12880	12638.43	4.55	0	7907	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7530	13.10	1.08	12	0.10	971.00	11734.00	23500	20230801	-45.87	12420	20240418	2.42	20150	-36.87	20240102	12420	2.42	20240418	23500	-45.87	20230801	12420	2.42	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
40	20240725	100737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12610	-270	5	-2.10	499857970	39487	28.75	12770	12860	12580	16740	9020	12880	12656.35	4.55	0	857	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7465	12.99	1.07	12	0.07	971.00	11734.00	23500	20230801	-46.34	12420	20240418	1.53	20150	-37.42	20240102	12420	1.53	20240418	23500	-46.34	20230801	12420	1.53	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
41	20240725	090734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12710	-170	5	-1.32	74113830	5795	4.22	12770	12860	12700	16740	9020	12880	12781.95	4.55	0	-1724	13420	13150	12800	12530	12180	13285	12665	296	3860	500	9270	10	1	59195568	7524	13.09	1.08	12	0.01	971.00	11734.00	23500	20230801	-45.91	12420	20240418	2.33	20150	-36.92	20240102	12420	2.33	20240418	23500	-45.91	20230801	12420	2.33	20240418	2.03	N	100090	500	295 억		2693902	N	N	1534	N	00	N
42	20240724	160731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12880	140	2	1.10	1738735510	134850	59.31	12460	13070	12450	16560	8920	12740	12894.17	4.53	0	35098	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7624	13.26	1.10	12	0.23	971.00	11734.00	23500	20230801	-45.19	12420	20240418	3.70	20150	-36.08	20240102	12420	3.70	20240418	23500	-45.19	20230801	12420	3.70	20240418	2.06	N	100090	500	295 억		2679751	N	N	1534	N	00	N
43	20240724	150743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12840	100	2	0.78	1654637420	128319	56.44	12460	13070	12450	16560	8920	12740	12895.05	4.53	0	33460	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7601	13.22	1.09	12	0.22	971.00	11734.00	23500	20230801	-45.36	12420	20240418	3.38	20150	-36.28	20240102	12420	3.38	20240418	23500	-45.36	20230801	12420	3.38	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
44	20240724	140738	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12940	200	2	1.57	1454940110	112846	49.64	12460	13070	12450	16560	8920	12740	12893.51	4.53	0	31255	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7660	13.33	1.10	12	0.19	971.00	11734.00	23500	20230801	-44.94	12420	20240418	4.19	20150	-35.78	20240102	12420	4.19	20240418	23500	-44.94	20230801	12420	4.19	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
45	20240724	130744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13020	280	2	2.20	1279272460	99309	43.68	12460	13070	12450	16560	8920	12740	12882.12	4.53	0	33143	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7707	13.41	1.11	12	0.17	971.00	11734.00	23500	20230801	-44.60	12420	20240418	4.83	20150	-35.38	20240102	12420	4.83	20240418	23500	-44.60	20230801	12420	4.83	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
46	20240724	120742	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12990	250	2	1.96	1194820630	92813	40.82	12460	13070	12450	16560	8920	12740	12873.81	4.53	0	31269	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7690	13.38	1.11	12	0.16	971.00	11734.00	23500	20230801	-44.72	12420	20240418	4.59	20150	-35.53	20240102	12420	4.59	20240418	23500	-44.72	20230801	12420	4.59	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
47	20240724	110739	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12930	190	2	1.49	1080839150	84013	36.95	12460	13070	12450	16560	8920	12740	12865.55	4.53	0	26920	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7654	13.32	1.10	12	0.14	971.00	11734.00	23500	20230801	-44.98	12420	20240418	4.11	20150	-35.83	20240102	12420	4.11	20240418	23500	-44.98	20230801	12420	4.11	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
48	20240724	100801	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12950	210	2	1.65	902922060	70243	30.90	12460	13070	12450	16560	8920	12740	12854.70	4.53	0	26178	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7666	13.34	1.10	12	0.12	971.00	11734.00	23500	20230801	-44.89	12420	20240418	4.27	20150	-35.73	20240102	12420	4.27	20240418	23500	-44.89	20230801	12420	4.27	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
49	20240724	090734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12940	200	2	1.57	296046330	23582	10.37	12460	12950	12450	16560	8920	12740	12551.76	4.53	0	7991	13580	13160	12940	12520	12300	13050	12410	296	3820	500	9170	10	1	59195568	7660	13.33	1.10	12	0.04	971.00	11734.00	23500	20230801	-44.94	12420	20240418	4.19	20150	-35.78	20240102	12420	4.19	20240418	23500	-44.94	20230801	12420	4.19	20240418	2.06	N	100090	500	295 억		2679751	N	N	56209	N	00	N
50	20240723	160727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12740	-520	5	-3.92	2873985910	221733	139.20	13260	13360	12720	17230	9290	13260	12961.96	4.55	0	3106	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7542	13.12	1.09	12	0.37	971.00	11734.00	23500	20230801	-45.79	12420	20240418	2.58	20150	-36.77	20240102	12420	2.58	20240418	23500	-45.79	20230801	12420	2.58	20240418	2.05	N	100090	500	295 억		2693276	N	N	56209	N	00	N
51	20240723	150744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	12830	-430	5	-3.24	2340681470	179918	112.95	13260	13360	12720	17230	9290	13260	13009.57	4.55	0	1545	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7595	13.21	1.09	12	0.30	971.00	11734.00	23500	20230801	-45.40	12420	20240418	3.30	20150	-36.33	20240102	12420	3.30	20240418	23500	-45.40	20230801	12420	3.30	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
52	20240723	140732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13020	-240	5	-1.81	1395903680	106565	66.90	13260	13360	12910	17230	9290	13260	13098.93	4.55	0	5329	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7707	13.41	1.11	12	0.18	971.00	11734.00	23500	20230801	-44.60	12420	20240418	4.83	20150	-35.38	20240102	12420	4.83	20240418	23500	-44.60	20230801	12420	4.83	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
53	20240723	130728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13070	-190	5	-1.43	1282130220	97824	61.41	13260	13360	12910	17230	9290	13260	13106.34	4.55	0	2109	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7737	13.46	1.11	12	0.17	971.00	11734.00	23500	20230801	-44.38	12420	20240418	5.23	20150	-35.14	20240102	12420	5.23	20240418	23500	-44.38	20230801	12420	5.23	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
54	20240723	120733	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13000	-260	5	-1.96	1014255630	77184	48.45	13260	13360	12990	17230	9290	13260	13140.60	4.55	0	243	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7695	13.39	1.11	12	0.13	971.00	11734.00	23500	20230801	-44.68	12420	20240418	4.67	20150	-35.48	20240102	12420	4.67	20240418	23500	-44.68	20230801	12420	4.67	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
55	20240723	110736	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13020	-240	5	-1.81	703555570	53300	33.46	13260	13360	13010	17230	9290	13260	13199.80	4.55	0	-1129	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7707	13.41	1.11	12	0.09	971.00	11734.00	23500	20230801	-44.60	12420	20240418	4.83	20150	-35.38	20240102	12420	4.83	20240418	23500	-44.60	20230801	12420	4.83	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
56	20240723	100732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13210	-50	5	-0.38	343831420	25910	16.27	13260	13360	13190	17230	9290	13260	13270.26	4.55	0	-107	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7820	13.60	1.13	12	0.04	971.00	11734.00	23500	20230801	-43.79	12420	20240418	6.36	20150	-34.44	20240102	12420	6.36	20240418	23500	-43.79	20230801	12420	6.36	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
57	20240723	090737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13290	30	2	0.23	70945990	5334	3.35	13260	13360	13260	17230	9290	13260	13301.49	4.55	0	1668	13873	13566	13353	13046	12833	13460	12940	296	3970	500	9540	10	1	59195568	7867	13.69	1.13	12	0.01	971.00	11734.00	23500	20230801	-43.45	12420	20240418	7.00	20150	-34.04	20240102	12420	7.00	20240418	23500	-43.45	20230801	12420	7.00	20240418	2.05	N	100090	500	295 억		2693276	N	N	8	N	00	N
58	20240722	160726	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-290	5	-2.14	2104289540	158094	110.44	13660	13660	13140	17610	9490	13550	13310.45	4.60	0	-17787	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7849	13.66	1.13	12	0.27	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	2.04	N	100090	500	295 억		2723574	N	N	8	N	00	N
59	20240722	150732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-290	5	-2.14	1992952790	149697	104.58	13660	13660	13140	17610	9490	13550	13313.24	4.60	0	-15125	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7849	13.66	1.13	12	0.25	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
60	20240722	140734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13190	-360	5	-2.66	1676911490	125770	87.86	13660	13660	13170	17610	9490	13550	13333.16	4.60	0	-12353	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7808	13.58	1.12	12	0.21	971.00	11734.00	23500	20230801	-43.87	12420	20240418	6.20	20150	-34.54	20240102	12420	6.20	20240418	23500	-43.87	20230801	12420	6.20	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
61	20240722	130732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-290	5	-2.14	1339307550	100214	70.01	13660	13660	13220	17610	9490	13550	13364.48	4.60	0	-6547	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7849	13.66	1.13	12	0.17	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
62	20240722	120732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13230	-320	5	-2.36	1236382370	92445	64.58	13660	13660	13220	17610	9490	13550	13374.25	4.60	0	-8151	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7832	13.63	1.13	12	0.16	971.00	11734.00	23500	20230801	-43.70	12420	20240418	6.52	20150	-34.34	20240102	12420	6.52	20240418	23500	-43.70	20230801	12420	6.52	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
63	20240722	110727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13260	-290	5	-2.14	1080576910	80685	56.37	13660	13660	13220	17610	9490	13550	13392.54	4.60	0	-5791	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7849	13.66	1.13	12	0.14	971.00	11734.00	23500	20230801	-43.57	12420	20240418	6.76	20150	-34.19	20240102	12420	6.76	20240418	23500	-43.57	20230801	12420	6.76	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
64	20240722	100731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13340	-210	5	-1.55	657224700	48842	34.12	13660	13660	13330	17610	9490	13550	13456.14	4.60	0	-7184	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	7897	13.74	1.14	12	0.08	971.00	11734.00	23500	20230801	-43.23	12420	20240418	7.41	20150	-33.80	20240102	12420	7.41	20240418	23500	-43.23	20230801	12420	7.41	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
65	20240722	090731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13560	10	2	0.07	157379000	11603	8.11	13660	13660	13460	17610	9490	13550	13563.65	4.60	0	652	13870	13710	13520	13360	13170	13790	13440	296	4060	500	9750	10	1	59195568	8027	13.96	1.16	12	0.02	971.00	11734.00	23500	20230801	-42.30	12420	20240418	9.18	20150	-32.70	20240102	12420	9.18	20240418	23500	-42.30	20230801	12420	9.18	20240418	2.04	N	100090	500	295 억		2723574	N	N	0	N	00	N
66	20240719	160713	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13550	220	2	1.65	1921719930	142232	69.00	13370	13680	13330	17320	9340	13330	13511.09	4.58	0	35864	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	8021	13.95	1.15	12	0.24	971.00	11734.00	23500	20230801	-42.34	12420	20240418	9.10	20150	-32.75	20240102	12420	9.10	20240418	23500	-42.34	20230801	12420	9.10	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
67	20240719	150719	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13580	250	2	1.88	1800524470	133288	64.66	13370	13680	13330	17320	9340	13330	13508.59	4.58	0	34768	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	8039	13.99	1.16	12	0.23	971.00	11734.00	23500	20230801	-42.21	12420	20240418	9.34	20150	-32.61	20240102	12420	9.34	20240418	23500	-42.21	20230801	12420	9.34	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
68	20240719	140724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13630	300	2	2.25	1563794850	115890	56.22	13370	13680	13330	17320	9340	13330	13493.86	4.58	0	29635	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	8068	14.04	1.16	12	0.20	971.00	11734.00	23500	20230801	-42.00	12420	20240418	9.74	20150	-32.36	20240102	12420	9.74	20240418	23500	-42.00	20230801	12420	9.74	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
69	20240719	130715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13420	90	2	0.68	926803910	68940	33.45	13370	13520	13330	17320	9340	13330	13443.71	4.58	0	10514	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	7944	13.82	1.14	12	0.12	971.00	11734.00	23500	20230801	-42.89	12420	20240418	8.05	20150	-33.40	20240102	12420	8.05	20240418	23500	-42.89	20230801	12420	8.05	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
70	20240719	120715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13440	110	2	0.83	830861330	61806	29.98	13370	13520	13330	17320	9340	13330	13443.15	4.58	0	7375	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	7956	13.84	1.15	12	0.10	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
71	20240719	110721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13430	100	2	0.75	650226810	48371	23.47	13370	13520	13330	17320	9340	13330	13442.61	4.58	0	3769	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	7950	13.83	1.14	12	0.08	971.00	11734.00	23500	20230801	-42.85	12420	20240418	8.13	20150	-33.35	20240102	12420	8.13	20240418	23500	-42.85	20230801	12420	8.13	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
72	20240719	100628	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	160	2	1.20	523577070	38953	18.90	13370	13520	13330	17320	9340	13330	13441.40	4.58	0	1713	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	7985	13.89	1.15	12	0.07	971.00	11734.00	23500	20230801	-42.60	12420	20240418	8.62	20150	-33.05	20240102	12420	8.62	20240418	23500	-42.60	20230801	12420	8.62	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
73	20240719	090728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13400	70	2	0.53	88519670	6612	3.21	13370	13470	13330	17320	9340	13330	13388.18	4.58	0	-928	13736	13532	13416	13212	13096	13475	13155	296	3990	500	9590	10	1	59195568	7932	13.80	1.14	12	0.01	971.00	11734.00	23500	20230801	-42.98	12420	20240418	7.89	20150	-33.50	20240102	12420	7.89	20240418	23500	-42.98	20230801	12420	7.89	20240418	2.06	N	100090	500	295 억		2711945	N	N	3897	N	00	N
74	20240718	160707	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13330	-290	5	-2.13	2734817470	204274	169.10	13530	13620	13300	17700	9540	13620	13387.97	4.57	0	8921	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7891	13.73	1.14	12	0.35	971.00	11734.00	23500	20230801	-43.28	12420	20240418	7.33	20150	-33.85	20240102	12420	7.33	20240418	23500	-43.28	20230801	12420	7.33	20240418	2.12	N	100090	500	295 억		2705437	N	N	3897	N	00	N
75	20240718	150715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13330	-290	5	-2.13	2544074640	189964	157.25	13530	13620	13300	17700	9540	13620	13392.31	4.57	0	11694	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7891	13.73	1.14	12	0.32	971.00	11734.00	23500	20230801	-43.28	12420	20240418	7.33	20150	-33.85	20240102	12420	7.33	20240418	23500	-43.28	20230801	12420	7.33	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
76	20240718	140710	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13360	-260	5	-1.91	1942688140	144850	119.91	13530	13620	13300	17700	9540	13620	13411.61	4.57	0	17675	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7909	13.76	1.14	12	0.24	971.00	11734.00	23500	20230801	-43.15	12420	20240418	7.57	20150	-33.70	20240102	12420	7.57	20240418	23500	-43.15	20230801	12420	7.57	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
77	20240718	130711	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13440	-180	5	-1.32	1637637360	122073	101.05	13530	13620	13300	17700	9540	13620	13415.09	4.57	0	17239	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7956	13.84	1.15	12	0.21	971.00	11734.00	23500	20230801	-42.81	12420	20240418	8.21	20150	-33.30	20240102	12420	8.21	20240418	23500	-42.81	20230801	12420	8.21	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
78	20240718	120712	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13420	-200	5	-1.47	1324172780	98646	81.66	13530	13620	13300	17700	9540	13620	13423.32	4.57	0	16414	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7944	13.82	1.14	12	0.17	971.00	11734.00	23500	20230801	-42.89	12420	20240418	8.05	20150	-33.40	20240102	12420	8.05	20240418	23500	-42.89	20230801	12420	8.05	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
79	20240718	110716	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13400	-220	5	-1.62	1061489900	79099	65.48	13530	13620	13300	17700	9540	13620	13419.56	4.57	0	13728	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7932	13.80	1.14	12	0.13	971.00	11734.00	23500	20230801	-42.98	12420	20240418	7.89	20150	-33.50	20240102	12420	7.89	20240418	23500	-42.98	20230801	12420	7.89	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
80	20240718	100718	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13390	-230	5	-1.69	632055240	47037	38.94	13530	13620	13300	17700	9540	13620	13437.09	4.57	0	1492	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7926	13.79	1.14	12	0.08	971.00	11734.00	23500	20230801	-43.02	12420	20240418	7.81	20150	-33.55	20240102	12420	7.81	20240418	23500	-43.02	20230801	12420	7.81	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
81	20240718	090717	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13310	-310	5	-2.28	183614380	13653	11.30	13530	13620	13300	17700	9540	13620	13447.62	4.57	0	-2728	13960	13790	13690	13520	13420	13875	13605	296	4080	500	9800	10	1	59195568	7879	13.71	1.13	12	0.02	971.00	11734.00	23500	20230801	-43.36	12420	20240418	7.17	20150	-33.95	20240102	12420	7.17	20240418	23500	-43.36	20230801	12420	7.17	20240418	2.12	N	100090	500	295 억		2705437	N	N	1149	N	00	N
82	20240717	160746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13620	30	2	0.22	1646237770	119875	59.48	13590	13860	13590	17660	9520	13590	13733.22	4.55	0	28039	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8062	14.03	1.16	12	0.20	971.00	11734.00	23500	20230801	-42.04	12420	20240418	9.66	20150	-32.41	20240102	12420	9.66	20240418	23500	-42.04	20230801	12420	9.66	20240418	2.13	N	100090	500	295 억		2696262	N	N	1149	N	00	N
83	20240717	150750	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13650	60	2	0.44	1554093180	113111	56.12	13590	13860	13590	17660	9520	13590	13739.61	4.55	0	28304	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8080	14.06	1.16	12	0.19	971.00	11734.00	23500	20230801	-41.91	12420	20240418	9.90	20150	-32.26	20240102	12420	9.90	20240418	23500	-41.91	20230801	12420	9.90	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
84	20240717	140747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13710	120	2	0.88	1414317360	102877	51.04	13590	13860	13590	17660	9520	13590	13747.73	4.55	0	30807	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8116	14.12	1.17	12	0.17	971.00	11734.00	23500	20230801	-41.66	12420	20240418	10.39	20150	-31.96	20240102	12420	10.39	20240418	23500	-41.66	20230801	12420	10.39	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
85	20240717	130746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13730	140	2	1.03	1234243140	89751	44.53	13590	13860	13590	17660	9520	13590	13751.95	4.55	0	29307	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8128	14.14	1.17	12	0.15	971.00	11734.00	23500	20230801	-41.57	12420	20240418	10.55	20150	-31.86	20240102	12420	10.55	20240418	23500	-41.57	20230801	12420	10.55	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
86	20240717	120747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	100	2	0.74	1128060260	82025	40.70	13590	13860	13590	17660	9520	13590	13752.74	4.55	0	26786	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8104	14.10	1.17	12	0.14	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
87	20240717	110747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13760	170	2	1.25	961373240	69893	34.68	13590	13860	13590	17660	9520	13590	13755.04	4.55	0	25020	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8145	14.17	1.17	12	0.12	971.00	11734.00	23500	20230801	-41.45	12420	20240418	10.79	20150	-31.71	20240102	12420	10.79	20240418	23500	-41.45	20230801	12420	10.79	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
88	20240717	100747	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	210	2	1.55	695162020	50501	25.06	13590	13860	13590	17660	9520	13590	13765.48	4.55	0	17832	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8169	14.21	1.18	12	0.09	971.00	11734.00	23500	20230801	-41.28	12420	20240418	11.11	20150	-31.51	20240102	12420	11.11	20240418	23500	-41.28	20230801	12420	11.11	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
89	20240717	090618	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	110	2	0.81	156069160	11403	5.66	13590	13780	13590	17660	9520	13590	13687.09	4.55	0	2937	13876	13732	13576	13432	13276	13655	13355	296	4070	500	9780	10	1	59195568	8110	14.11	1.17	12	0.02	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	2.13	N	100090	500	295 억		2696262	N	N	86	N	00	N
90	20240716	160749	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13590	-100	5	-0.73	2709915750	200464	99.68	13670	13720	13420	17790	9590	13690	13518.19	4.57	0	-342	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	8045	14.00	1.16	12	0.34	971.00	11734.00	23500	20230801	-42.17	12420	20240418	9.42	20150	-32.56	20240102	12420	9.42	20240418	23500	-42.17	20230801	12420	9.42	20240418	2.14	N	100090	500	295 억		2706630	N	N	86	N	00	N
91	20240716	150756	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13510	-180	5	-1.31	2532125240	187337	93.15	13670	13720	13420	17790	9590	13690	13516.42	4.57	0	457	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	7997	13.91	1.15	12	0.32	971.00	11734.00	23500	20230801	-42.51	12420	20240418	8.78	20150	-32.95	20240102	12420	8.78	20240418	23500	-42.51	20230801	12420	8.78	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
92	20240716	140752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	2208068430	163352	81.23	13670	13720	13420	17790	9590	13690	13517.24	4.57	0	-3567	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	8003	13.92	1.15	12	0.28	971.00	11734.00	23500	20230801	-42.47	12420	20240418	8.86	20150	-32.90	20240102	12420	8.86	20240418	23500	-42.47	20230801	12420	8.86	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
93	20240716	130754	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13520	-170	5	-1.24	1994625280	147571	73.38	13670	13720	13420	17790	9590	13690	13516.38	4.57	0	-6025	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	8003	13.92	1.15	12	0.25	971.00	11734.00	23500	20230801	-42.47	12420	20240418	8.86	20150	-32.90	20240102	12420	8.86	20240418	23500	-42.47	20230801	12420	8.86	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
94	20240716	120752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13510	-180	5	-1.31	1772295490	131145	65.21	13670	13720	13420	17790	9590	13690	13514.01	4.57	0	-4253	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	7997	13.91	1.15	12	0.22	971.00	11734.00	23500	20230801	-42.51	12420	20240418	8.78	20150	-32.95	20240102	12420	8.78	20240418	23500	-42.51	20230801	12420	8.78	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
95	20240716	110752	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	-200	5	-1.46	1522962530	112674	56.03	13670	13720	13420	17790	9590	13690	13516.54	4.57	0	-6111	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	7985	13.89	1.15	12	0.19	971.00	11734.00	23500	20230801	-42.60	12420	20240418	8.62	20150	-33.05	20240102	12420	8.62	20240418	23500	-42.60	20230801	12420	8.62	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
96	20240716	100753	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13490	-200	5	-1.46	967587930	71384	35.50	13670	13720	13480	17790	9590	13690	13554.69	4.57	0	-5548	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	7985	13.89	1.15	12	0.12	971.00	11734.00	23500	20230801	-42.60	12420	20240418	8.62	20150	-33.05	20240102	12420	8.62	20240418	23500	-42.60	20230801	12420	8.62	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
97	20240716	090751	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13660	-30	5	-0.22	103499520	7574	3.77	13670	13720	13600	17790	9590	13690	13665.11	4.57	0	-4835	14270	13980	13730	13440	13190	13855	13315	296	4100	500	9850	10	1	59195568	8086	14.07	1.16	12	0.01	971.00	11734.00	23500	20230801	-41.87	12420	20240418	9.98	20150	-32.21	20240102	12420	9.98	20240418	23500	-41.87	20230801	12420	9.98	20240418	2.14	N	100090	500	295 억		2706630	N	N	750	N	00	N
98	20240715	160739	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-330	5	-2.35	2740175200	200592	157.79	14020	14020	13480	18220	9820	14020	13660.39	4.62	0	-20052	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8104	14.10	1.17	12	0.34	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	2.14	N	100090	500	295 억		2737317	N	N	750	N	00	N
99	20240715	150745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-330	5	-2.35	2635728900	192963	151.79	14020	14020	13480	18220	9820	14020	13659.22	4.62	0	-19874	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8104	14.10	1.17	12	0.33	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
100	20240715	140743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-340	5	-2.43	2403683580	176003	138.45	14020	14020	13480	18220	9820	14020	13657.03	4.62	0	-22708	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8098	14.09	1.17	12	0.30	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
101	20240715	130745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-340	5	-2.43	2197352480	160919	126.58	14020	14020	13480	18220	9820	14020	13654.99	4.62	0	-22973	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8098	14.09	1.17	12	0.27	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
102	20240715	120744	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-340	5	-2.43	2095824120	153497	120.75	14020	14020	13480	18220	9820	14020	13653.81	4.62	0	-23135	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8098	14.09	1.17	12	0.26	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
103	20240715	110743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-340	5	-2.43	1990966860	145831	114.72	14020	14020	13480	18220	9820	14020	13652.52	4.62	0	-25334	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8098	14.09	1.17	12	0.25	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
104	20240715	100743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13680	-340	5	-2.43	1730130940	126701	99.67	14020	14020	13480	18220	9820	14020	13655.18	4.62	0	-28978	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8098	14.09	1.17	12	0.21	971.00	11734.00	23500	20230801	-41.79	12420	20240418	10.14	20150	-32.11	20240102	12420	10.14	20240418	23500	-41.79	20230801	12420	10.14	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
105	20240715	090745	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13710	-310	5	-2.21	391419770	28344	22.30	14020	14020	13680	18220	9820	14020	13809.51	4.62	0	-918	14260	14140	14020	13900	13780	14080	13840	296	4200	500	10090	10	1	59195568	8116	14.12	1.17	12	0.05	971.00	11734.00	23500	20230801	-41.66	12420	20240418	10.39	20150	-31.96	20240102	12420	10.39	20240418	23500	-41.66	20230801	12420	10.39	20240418	2.14	N	100090	500	295 억		2737317	N	N	1788	N	00	N
106	20240712	160737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14020	30	2	0.21	1744317330	124567	120.26	14140	14140	13900	18180	9800	13990	14003.05	4.59	0	28950	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8299	14.44	1.19	12	0.21	971.00	11734.00	23500	20230801	-40.34	12420	20240418	12.88	20150	-30.42	20240102	12420	12.88	20240418	23500	-40.34	20230801	12420	12.88	20240418	2.11	N	100090	500	295 억		2717906	N	N	1788	N	00	N
107	20240712	150743	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13990	0	3	0.00	1644944070	117469	113.41	14140	14140	13900	18180	9800	13990	14003.26	4.59	0	28370	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8281	14.41	1.19	12	0.20	971.00	11734.00	23500	20230801	-40.47	12420	20240418	12.64	20150	-30.57	20240102	12420	12.64	20240418	23500	-40.47	20230801	12420	12.64	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
108	20240712	140746	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14000	10	2	0.07	1126402820	80318	77.54	14140	14140	13930	18180	9800	13990	14024.44	4.59	0	14043	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8287	14.42	1.19	12	0.14	971.00	11734.00	23500	20230801	-40.43	12420	20240418	12.72	20150	-30.52	20240102	12420	12.72	20240418	23500	-40.43	20230801	12420	12.72	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
109	20240712	130740	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14050	60	2	0.43	1029961080	73441	70.90	14140	14140	13930	18180	9800	13990	14024.50	4.59	0	13752	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8317	14.47	1.20	12	0.12	971.00	11734.00	23500	20230801	-40.21	12420	20240418	13.12	20150	-30.27	20240102	12420	13.12	20240418	23500	-40.21	20230801	12420	13.12	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
110	20240712	120742	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14040	50	2	0.36	758939510	54141	52.27	14140	14140	13930	18180	9800	13990	14018.01	4.59	0	2110	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8311	14.46	1.20	12	0.09	971.00	11734.00	23500	20230801	-40.26	12420	20240418	13.04	20150	-30.32	20240102	12420	13.04	20240418	23500	-40.26	20230801	12420	13.04	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
111	20240712	110739	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14010	20	2	0.14	595770090	42499	41.03	14140	14140	13930	18180	9800	13990	14018.69	4.59	0	1147	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8293	14.43	1.19	12	0.07	971.00	11734.00	23500	20230801	-40.38	12420	20240418	12.80	20150	-30.47	20240102	12420	12.80	20240418	23500	-40.38	20230801	12420	12.80	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
112	20240712	100741	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14000	10	2	0.07	423671020	30208	29.16	14140	14140	13930	18180	9800	13990	14025.54	4.59	0	1488	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8287	14.42	1.19	12	0.05	971.00	11734.00	23500	20230801	-40.43	12420	20240418	12.72	20150	-30.52	20240102	12420	12.72	20240418	23500	-40.43	20230801	12420	12.72	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
113	20240712	090737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14070	80	2	0.57	61699310	4377	4.23	14140	14140	14010	18180	9800	13990	14105.49	4.59	0	771	14243	14116	14043	13916	13843	14080	13880	296	4190	500	10070	10	1	59195568	8329	14.49	1.20	12	0.01	971.00	11734.00	23500	20230801	-40.13	12420	20240418	13.29	20150	-30.17	20240102	12420	13.29	20240418	23500	-40.13	20230801	12420	13.29	20240418	2.11	N	100090	500	295 억		2717906	N	N	3636	N	00	N
114	20240711	160735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13990	20	2	0.14	1438878100	102278	46.77	14050	14170	13970	18160	9780	13970	14068.71	4.58	0	5010	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8281	14.41	1.19	12	0.17	971.00	11734.00	23500	20230801	-40.47	12420	20240418	12.64	20150	-30.57	20240102	12420	12.64	20240418	23500	-40.47	20230801	12420	12.64	20240418	2.11	N	100090	500	295 억		2712871	N	N	3636	N	00	N
115	20240711	150741	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13990	20	2	0.14	1311847120	93202	42.62	14050	14170	13970	18160	9780	13970	14075.31	4.58	0	4966	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8281	14.41	1.19	12	0.16	971.00	11734.00	23500	20230801	-40.47	12420	20240418	12.64	20150	-30.57	20240102	12420	12.64	20240418	23500	-40.47	20230801	12420	12.64	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
116	20240711	140740	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13980	10	2	0.07	1150201910	81646	37.34	14050	14170	13970	18160	9780	13970	14087.67	4.58	0	2766	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8276	14.40	1.19	12	0.14	971.00	11734.00	23500	20230801	-40.51	12420	20240418	12.56	20150	-30.62	20240102	12420	12.56	20240418	23500	-40.51	20230801	12420	12.56	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
117	20240711	130738	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14100	130	2	0.93	967167710	68593	31.37	14050	14170	14050	18160	9780	13970	14100.09	4.58	0	5259	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8347	14.52	1.20	12	0.12	971.00	11734.00	23500	20230801	-40.00	12420	20240418	13.53	20150	-30.02	20240102	12420	13.53	20240418	23500	-40.00	20230801	12420	13.53	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
118	20240711	120738	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14090	120	2	0.86	860761870	61039	27.91	14050	14170	14050	18160	9780	13970	14101.83	4.58	0	5523	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8341	14.51	1.20	12	0.10	971.00	11734.00	23500	20230801	-40.04	12420	20240418	13.45	20150	-30.07	20240102	12420	13.45	20240418	23500	-40.04	20230801	12420	13.45	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
119	20240711	110736	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14090	120	2	0.86	754450810	53481	24.46	14050	14170	14050	18160	9780	13970	14106.89	4.58	0	7521	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8341	14.51	1.20	12	0.09	971.00	11734.00	23500	20230801	-40.04	12420	20240418	13.45	20150	-30.07	20240102	12420	13.45	20240418	23500	-40.04	20230801	12420	13.45	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
120	20240711	100737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14070	100	2	0.72	479370980	34013	15.55	14050	14170	14050	18160	9780	13970	14093.76	4.58	0	2651	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8329	14.49	1.20	12	0.06	971.00	11734.00	23500	20230801	-40.13	12420	20240418	13.29	20150	-30.17	20240102	12420	13.29	20240418	23500	-40.13	20230801	12420	13.29	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
121	20240711	090735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14150	180	2	1.29	111597230	7908	3.62	14050	14170	14050	18160	9780	13970	14111.94	4.58	0	802	14443	14206	14073	13836	13703	14140	13770	296	4190	500	10050	10	1	59195568	8376	14.57	1.21	12	0.01	971.00	11734.00	23500	20230801	-39.79	12420	20240418	13.93	20150	-29.78	20240102	12420	13.93	20240418	23500	-39.79	20230801	12420	13.93	20240418	2.11	N	100090	500	295 억		2712871	N	N	54104	N	00	N
122	20240710	160734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13970	-130	5	-0.92	3057429720	216367	143.99	14110	14310	13940	18330	9870	14100	14131.13	4.61	0	-1390	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8270	14.39	1.19	12	0.37	971.00	11734.00	23500	20230801	-40.55	12420	20240418	12.48	20150	-30.67	20240102	12420	12.48	20240418	23500	-40.55	20230801	12420	12.48	20240418	2.13	N	100090	500	295 억		2728078	N	N	54104	N	00	N
123	20240710	150736	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14000	-100	5	-0.71	2951792540	208807	138.96	14110	14310	13940	18330	9870	14100	14136.46	4.61	0	-2577	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8287	14.42	1.19	12	0.35	971.00	11734.00	23500	20230801	-40.43	12420	20240418	12.72	20150	-30.52	20240102	12420	12.72	20240418	23500	-40.43	20230801	12420	12.72	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
124	20240710	140734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14050	-50	5	-0.35	2470835610	174462	116.10	14110	14310	14030	18330	9870	14100	14162.60	4.61	0	-5161	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8317	14.47	1.20	12	0.29	971.00	11734.00	23500	20230801	-40.21	12420	20240418	13.12	20150	-30.27	20240102	12420	13.12	20240418	23500	-40.21	20230801	12420	13.12	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
125	20240710	130735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14110	10	2	0.07	1963135560	138392	92.10	14110	14310	14100	18330	9870	14100	14185.33	4.61	0	7064	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8352	14.53	1.20	12	0.23	971.00	11734.00	23500	20230801	-39.96	12420	20240418	13.61	20150	-29.98	20240102	12420	13.61	20240418	23500	-39.96	20230801	12420	13.61	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
126	20240710	120734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14170	70	2	0.50	1732855520	122081	81.24	14110	14310	14110	18330	9870	14100	14194.31	4.61	0	4016	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8388	14.59	1.21	12	0.21	971.00	11734.00	23500	20230801	-39.70	12420	20240418	14.09	20150	-29.68	20240102	12420	14.09	20240418	23500	-39.70	20230801	12420	14.09	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
127	20240710	110735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14200	100	2	0.71	1350281150	95050	63.26	14110	14310	14110	18330	9870	14100	14206.01	4.61	0	7052	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8406	14.62	1.21	12	0.16	971.00	11734.00	23500	20230801	-39.57	12420	20240418	14.33	20150	-29.53	20240102	12420	14.33	20240418	23500	-39.57	20230801	12420	14.33	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
128	20240710	100730	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14160	60	2	0.43	537771740	37975	25.27	14110	14220	14110	18330	9870	14100	14161.20	4.61	0	5733	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8382	14.58	1.21	12	0.06	971.00	11734.00	23500	20230801	-39.74	12420	20240418	14.01	20150	-29.73	20240102	12420	14.01	20240418	23500	-39.74	20230801	12420	14.01	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
129	20240710	090735	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14200	100	2	0.71	85525460	6047	4.02	14110	14210	14110	18330	9870	14100	14143.45	4.61	0	1208	14320	14210	14110	14000	13900	14160	13950	296	4230	500	10150	10	1	59195568	8406	14.62	1.21	12	0.01	971.00	11734.00	23500	20230801	-39.57	12420	20240418	14.33	20150	-29.53	20240102	12420	14.33	20240418	23500	-39.57	20230801	12420	14.33	20240418	2.13	N	100090	500	295 억		2728078	N	N	49385	N	00	N
130	20240709	160731	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14100	50	2	0.36	2113727220	149936	63.18	14130	14220	14010	18260	9840	14050	14097.53	4.57	0	16897	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8347	14.52	1.20	12	0.25	971.00	11734.00	23500	20230801	-40.00	12420	20240418	13.53	20150	-30.02	20240102	12420	13.53	20240418	23500	-40.00	20230801	12420	13.53	20240418	2.13	N	100090	500	295 억		2704961	N	N	49385	N	00	N
131	20240709	150733	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14060	10	2	0.07	2017276680	143087	60.29	14130	14220	14010	18260	9840	14050	14098.25	4.57	0	16174	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8323	14.48	1.20	12	0.24	971.00	11734.00	23500	20230801	-40.17	12420	20240418	13.20	20150	-30.22	20240102	12420	13.20	20240418	23500	-40.17	20230801	12420	13.20	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
132	20240709	140734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14080	30	2	0.21	1709219580	121187	51.07	14130	14220	14010	18260	9840	14050	14103.98	4.57	0	9978	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8335	14.50	1.20	12	0.20	971.00	11734.00	23500	20230801	-40.09	12420	20240418	13.37	20150	-30.12	20240102	12420	13.37	20240418	23500	-40.09	20230801	12420	13.37	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
133	20240709	130736	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14050	0	3	0.00	1429832510	101313	42.69	14130	14220	14010	18260	9840	14050	14113.02	4.57	0	6533	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8317	14.47	1.20	12	0.17	971.00	11734.00	23500	20230801	-40.21	12420	20240418	13.12	20150	-30.27	20240102	12420	13.12	20240418	23500	-40.21	20230801	12420	13.12	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
134	20240709	120737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14090	40	2	0.28	1107011340	78334	33.01	14130	14220	14010	18260	9840	14050	14131.94	4.57	0	1909	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8341	14.51	1.20	12	0.13	971.00	11734.00	23500	20230801	-40.04	12420	20240418	13.45	20150	-30.07	20240102	12420	13.45	20240418	23500	-40.04	20230801	12420	13.45	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
135	20240709	110737	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14100	50	2	0.36	799385760	56456	23.79	14130	14220	14080	18260	9840	14050	14159.45	4.57	0	1818	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8347	14.52	1.20	12	0.10	971.00	11734.00	23500	20230801	-40.00	12420	20240418	13.53	20150	-30.02	20240102	12420	13.53	20240418	23500	-40.00	20230801	12420	13.53	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
136	20240709	100734	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14200	150	2	1.07	472758960	33366	14.06	14130	14220	14080	18260	9840	14050	14168.88	4.57	0	3634	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8406	14.62	1.21	12	0.06	971.00	11734.00	23500	20230801	-39.57	12420	20240418	14.33	20150	-29.53	20240102	12420	14.33	20240418	23500	-39.57	20230801	12420	14.33	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
137	20240709	090733	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14210	160	2	1.14	80925950	5710	2.41	14130	14220	14100	18260	9840	14050	14172.67	4.57	0	735	14476	14262	14126	13912	13776	14370	14020	296	4210	500	10110	10	1	59195568	8412	14.63	1.21	12	0.01	971.00	11734.00	23500	20230801	-39.53	12420	20240418	14.41	20150	-29.48	20240102	12420	14.41	20240418	23500	-39.53	20230801	12420	14.41	20240418	2.13	N	100090	500	295 억		2704961	N	N	314	N	00	N
138	20240708	160728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14050	220	2	1.59	3355796230	236520	149.77	13990	14340	13990	17970	9690	13830	14188.60	4.52	0	35427	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8317	14.47	1.20	12	0.40	971.00	11734.00	23500	20230801	-40.21	12420	20240418	13.12	20150	-30.27	20240102	12420	13.12	20240418	23500	-40.21	20230801	12420	13.12	20240418	2.19	N	100090	500	295 억		2675843	N	N	314	N	00	N
139	20240708	150729	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14060	230	2	1.66	3158166970	222426	140.85	13990	14340	13990	17970	9690	13830	14198.73	4.52	0	32658	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8323	14.48	1.20	12	0.38	971.00	11734.00	23500	20230801	-40.17	12420	20240418	13.20	20150	-30.22	20240102	12420	13.20	20240418	23500	-40.17	20230801	12420	13.20	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
140	20240708	140732	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14210	380	2	2.75	2611325450	183616	116.27	13990	14340	13990	17970	9690	13830	14221.67	4.52	0	26508	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8412	14.63	1.21	12	0.31	971.00	11734.00	23500	20230801	-39.53	12420	20240418	14.41	20150	-29.48	20240102	12420	14.41	20240418	23500	-39.53	20230801	12420	14.41	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
141	20240708	130728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14200	370	2	2.68	2333766830	164078	103.90	13990	14340	13990	17970	9690	13830	14223.52	4.52	0	26595	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8406	14.62	1.21	12	0.28	971.00	11734.00	23500	20230801	-39.57	12420	20240418	14.33	20150	-29.53	20240102	12420	14.33	20240418	23500	-39.57	20230801	12420	14.33	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
142	20240708	120729	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14240	410	2	2.96	2188845810	153893	97.45	13990	14340	13990	17970	9690	13830	14223.17	4.52	0	25057	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8429	14.67	1.21	12	0.26	971.00	11734.00	23500	20230801	-39.40	12420	20240418	14.65	20150	-29.33	20240102	12420	14.65	20240418	23500	-39.40	20230801	12420	14.65	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
143	20240708	110727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14240	410	2	2.96	2019933580	142030	89.94	13990	14340	13990	17970	9690	13830	14221.88	4.52	0	21724	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8429	14.67	1.21	12	0.24	971.00	11734.00	23500	20230801	-39.40	12420	20240418	14.65	20150	-29.33	20240102	12420	14.65	20240418	23500	-39.40	20230801	12420	14.65	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
144	20240708	100728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14220	390	2	2.82	1440868110	101398	64.21	13990	14340	13990	17970	9690	13830	14210.02	4.52	0	19760	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8418	14.64	1.21	12	0.17	971.00	11734.00	23500	20230801	-39.49	12420	20240418	14.49	20150	-29.43	20240102	12420	14.49	20240418	23500	-39.49	20230801	12420	14.49	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
145	20240708	090728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14190	360	2	2.60	747723180	52533	33.27	13990	14340	13990	17970	9690	13830	14233.40	4.52	0	2923	14170	14000	13890	13720	13610	13945	13665	296	4140	500	9950	10	1	59195568	8400	14.61	1.21	12	0.09	971.00	11734.00	23500	20230801	-39.62	12420	20240418	14.25	20150	-29.58	20240102	12420	14.25	20240418	23500	-39.62	20230801	12420	14.25	20240418	2.19	N	100090	500	295 억		2675843	N	N	436	N	00	N
146	20240705	160725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13830	-80	5	-0.58	2156236710	155805	33.61	13910	14060	13780	18080	9740	13910	13839.33	4.56	0	-22259	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8187	14.24	1.18	12	0.26	971.00	11734.00	23500	20230801	-41.15	12420	20240418	11.35	20150	-31.36	20240102	12420	11.35	20240418	23500	-41.15	20230801	12420	11.35	20240418	2.18	N	100090	500	295 억		2696770	N	N	436	N	00	N
147	20240705	150727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	-110	5	-0.79	2053217540	148347	32.00	13910	14060	13780	18080	9740	13910	13840.63	4.56	0	-21264	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8169	14.21	1.18	12	0.25	971.00	11734.00	23500	20230801	-41.28	12420	20240418	11.11	20150	-31.51	20240102	12420	11.11	20240418	23500	-41.28	20230801	12420	11.11	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
148	20240705	140728	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13820	-90	5	-0.65	1640847930	118470	25.56	13910	14060	13780	18080	9740	13910	13850.31	4.56	0	-16763	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8181	14.23	1.18	12	0.20	971.00	11734.00	23500	20230801	-41.19	12420	20240418	11.27	20150	-31.41	20240102	12420	11.27	20240418	23500	-41.19	20230801	12420	11.27	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
149	20240705	130727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13840	-70	5	-0.50	1435492860	103608	22.35	13910	14060	13780	18080	9740	13910	13855.03	4.56	0	-12446	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8193	14.25	1.18	12	0.18	971.00	11734.00	23500	20230801	-41.11	12420	20240418	11.43	20150	-31.32	20240102	12420	11.43	20240418	23500	-41.11	20230801	12420	11.43	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
150	20240705	120727	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13900	-10	5	-0.07	1156525400	83406	17.99	13910	14060	13790	18080	9740	13910	13866.20	4.56	0	-11546	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8228	14.32	1.18	12	0.14	971.00	11734.00	23500	20230801	-40.85	12420	20240418	11.92	20150	-31.02	20240102	12420	11.92	20240418	23500	-40.85	20230801	12420	11.92	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
151	20240705	110724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13840	-70	5	-0.50	954973980	68868	14.86	13910	14060	13790	18080	9740	13910	13866.72	4.56	0	-9574	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8193	14.25	1.18	12	0.12	971.00	11734.00	23500	20230801	-41.11	12420	20240418	11.43	20150	-31.32	20240102	12420	11.43	20240418	23500	-41.11	20230801	12420	11.43	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
152	20240705	100725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13890	-20	5	-0.14	622755430	44876	9.68	13910	14060	13800	18080	9740	13910	13877.24	4.56	0	-9383	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8222	14.30	1.18	12	0.08	971.00	11734.00	23500	20230801	-40.89	12420	20240418	11.84	20150	-31.07	20240102	12420	11.84	20240418	23500	-40.89	20230801	12420	11.84	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
153	20240705	090726	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	-110	5	-0.79	149677180	10810	2.33	13910	13910	13800	18080	9740	13910	13846.07	4.56	0	-7093	14643	14276	13963	13596	13283	14460	13780	296	4170	500	10010	10	1	59195568	8169	14.21	1.18	12	0.02	971.00	11734.00	23500	20230801	-41.28	12420	20240418	11.11	20150	-31.51	20240102	12420	11.11	20240418	23500	-41.28	20230801	12420	11.11	20240418	2.18	N	100090	500	295 억		2696770	N	N	913	N	00	N
154	20240704	160722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13910	390	2	2.88	6494218110	460904	222.37	13660	14330	13650	17570	9470	13520	14090.68	4.45	0	176328	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8234	14.33	1.19	12	0.78	971.00	11734.00	23500	20230801	-40.81	12420	20240418	12.00	20150	-30.97	20240102	12420	12.00	20240418	23500	-40.81	20230801	12420	12.00	20240418	2.24	N	100090	500	295 억		2635175	N	N	913	N	00	N
155	20240704	150725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13910	390	2	2.88	6341000070	449890	217.06	13660	14330	13650	17570	9470	13520	14094.71	4.45	0	176679	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8234	14.33	1.19	12	0.76	971.00	11734.00	23500	20230801	-40.81	12420	20240418	12.00	20150	-30.97	20240102	12420	12.00	20240418	23500	-40.81	20230801	12420	12.00	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
156	20240704	140725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13850	330	2	2.44	6098625610	432453	208.65	13660	14330	13650	17570	9470	13520	14102.56	4.45	0	175247	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8199	14.26	1.18	12	0.73	971.00	11734.00	23500	20230801	-41.06	12420	20240418	11.51	20150	-31.27	20240102	12420	11.51	20240418	23500	-41.06	20230801	12420	11.51	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
157	20240704	130725	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14190	670	2	4.96	5533383760	392084	189.17	13660	14330	13650	17570	9470	13520	14112.93	4.45	0	185033	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8400	14.61	1.21	12	0.66	971.00	11734.00	23500	20230801	-39.62	12420	20240418	14.25	20150	-29.58	20240102	12420	14.25	20240418	23500	-39.62	20230801	12420	14.25	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
158	20240704	120724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14230	710	2	5.25	4834915070	342939	165.46	13660	14330	13650	17570	9470	13520	14098.67	4.45	0	155376	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8424	14.65	1.21	12	0.58	971.00	11734.00	23500	20230801	-39.45	12420	20240418	14.57	20150	-29.38	20240102	12420	14.57	20240418	23500	-39.45	20230801	12420	14.57	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
159	20240704	110723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14290	770	2	5.70	3864768440	274922	132.64	13660	14330	13650	17570	9470	13520	14057.93	4.45	0	123706	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8459	14.72	1.22	12	0.46	971.00	11734.00	23500	20230801	-39.19	12420	20240418	15.06	20150	-29.08	20240102	12420	15.06	20240418	23500	-39.19	20230801	12420	15.06	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
160	20240704	100724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	14100	580	2	4.29	2364431250	169237	81.65	13660	14180	13650	17570	9470	13520	13971.44	4.45	0	82235	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8347	14.52	1.20	12	0.29	971.00	11734.00	23500	20230801	-40.00	12420	20240418	13.53	20150	-30.02	20240102	12420	13.53	20240418	23500	-40.00	20230801	12420	13.53	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
161	20240704	090724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13860	340	2	2.51	263353290	19142	9.24	13660	13870	13650	17570	9470	13520	13759.38	4.45	0	12806	14020	13770	13640	13390	13260	13705	13325	296	4050	500	9730	10	1	59195568	8205	14.27	1.18	12	0.03	971.00	11734.00	23500	20230801	-41.02	12420	20240418	11.59	20150	-31.22	20240102	12420	11.59	20240418	23500	-41.02	20230801	12420	11.59	20240418	2.24	N	100090	500	295 억		2635175	N	N	2283	N	00	N
162	20240703	160720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13520	-110	5	-0.81	2766171680	203279	87.18	13640	13890	13510	17710	9550	13630	13608.00	4.44	0	27109	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8003	13.92	1.15	12	0.34	971.00	11734.00	23500	20230801	-42.47	12420	20240418	8.86	20150	-32.90	20240102	12420	8.86	20240418	23500	-42.47	20230801	12420	8.86	20240418	2.27	N	100090	500	295 억		2629721	N	N	2283	N	00	N
163	20240703	150723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13530	-100	5	-0.73	2530068060	185823	79.69	13640	13890	13520	17710	9550	13630	13615.47	4.44	0	26338	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8009	13.93	1.15	12	0.31	971.00	11734.00	23500	20230801	-42.43	12420	20240418	8.94	20150	-32.85	20240102	12420	8.94	20240418	23500	-42.43	20230801	12420	8.94	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
164	20240703	140723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13520	-110	5	-0.81	2050176360	150443	64.52	13640	13890	13520	17710	9550	13630	13627.60	4.44	0	13738	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8003	13.92	1.15	12	0.25	971.00	11734.00	23500	20230801	-42.47	12420	20240418	8.86	20150	-32.90	20240102	12420	8.86	20240418	23500	-42.47	20230801	12420	8.86	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
165	20240703	130722	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13560	-70	5	-0.51	1751243070	128348	55.04	13640	13890	13520	17710	9550	13630	13644.49	4.44	0	11955	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8027	13.96	1.16	12	0.22	971.00	11734.00	23500	20230801	-42.30	12420	20240418	9.18	20150	-32.70	20240102	12420	9.18	20240418	23500	-42.30	20230801	12420	9.18	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
166	20240703	120721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13540	-90	5	-0.66	1569305210	114920	49.28	13640	13890	13520	17710	9550	13630	13655.63	4.44	0	8393	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8015	13.94	1.15	12	0.19	971.00	11734.00	23500	20230801	-42.38	12420	20240418	9.02	20150	-32.80	20240102	12420	9.02	20240418	23500	-42.38	20230801	12420	9.02	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
167	20240703	110723	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13570	-60	5	-0.44	1256756900	91848	39.39	13640	13890	13550	17710	9550	13630	13683.01	4.44	0	6198	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8033	13.98	1.16	12	0.16	971.00	11734.00	23500	20230801	-42.26	12420	20240418	9.26	20150	-32.66	20240102	12420	9.26	20240418	23500	-42.26	20230801	12420	9.26	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
168	20240703	100724	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13660	30	2	0.22	763228160	55572	23.83	13640	13890	13630	17710	9550	13630	13734.04	4.44	0	12199	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8086	14.07	1.16	12	0.09	971.00	11734.00	23500	20230801	-41.87	12420	20240418	9.98	20150	-32.21	20240102	12420	9.98	20240418	23500	-41.87	20230801	12420	9.98	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
169	20240703	090721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13760	130	2	0.95	92637900	6781	2.91	13640	13780	13630	17710	9550	13630	13661.39	4.44	0	1169	14023	13826	13713	13516	13403	13770	13460	296	4080	500	9810	10	1	59195568	8145	14.17	1.17	12	0.01	971.00	11734.00	23500	20230801	-41.45	12420	20240418	10.79	20150	-31.71	20240102	12420	10.79	20240418	23500	-41.45	20230801	12420	10.79	20240418	2.27	N	100090	500	295 억		2629721	N	N	1332	N	00	N
170	20240702	160719	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13630	-80	5	-0.58	3126155770	227655	66.67	13650	13910	13600	17820	9600	13710	13732.59	4.42	0	41451	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8068	14.04	1.16	12	0.38	971.00	11734.00	23500	20230801	-42.00	12420	20240418	9.74	20150	-32.36	20240102	12420	9.74	20240418	23500	-42.00	20230801	12420	9.74	20240418	2.32	N	100090	500	295 억		2615534	N	N	1332	N	00	N
171	20240702	150720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13720	10	2	0.07	2883794990	209914	61.47	13650	13910	13600	17820	9600	13710	13738.01	4.42	0	44356	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8122	14.13	1.17	12	0.35	971.00	11734.00	23500	20230801	-41.62	12420	20240418	10.47	20150	-31.91	20240102	12420	10.47	20240418	23500	-41.62	20230801	12420	10.47	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
172	20240702	140721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13710	0	3	0.00	2626677850	191197	55.99	13650	13910	13600	17820	9600	13710	13738.10	4.42	0	40915	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8116	14.12	1.17	12	0.32	971.00	11734.00	23500	20230801	-41.66	12420	20240418	10.39	20150	-31.96	20240102	12420	10.39	20240418	23500	-41.66	20230801	12420	10.39	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
173	20240702	130720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	90	2	0.66	2137940160	155536	45.55	13650	13910	13600	17820	9600	13710	13745.68	4.42	0	27316	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8169	14.21	1.18	12	0.26	971.00	11734.00	23500	20230801	-41.28	12420	20240418	11.11	20150	-31.51	20240102	12420	11.11	20240418	23500	-41.28	20230801	12420	11.11	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
174	20240702	120721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13800	90	2	0.66	1961292110	142747	41.80	13650	13910	13600	17820	9600	13710	13739.68	4.42	0	25160	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8169	14.21	1.18	12	0.24	971.00	11734.00	23500	20230801	-41.28	12420	20240418	11.11	20150	-31.51	20240102	12420	11.11	20240418	23500	-41.28	20230801	12420	11.11	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
175	20240702	110720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13790	80	2	0.58	1675462450	122069	35.75	13650	13910	13600	17820	9600	13710	13725.56	4.42	0	22847	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8163	14.20	1.18	12	0.21	971.00	11734.00	23500	20230801	-41.32	12420	20240418	11.03	20150	-31.56	20240102	12420	11.03	20240418	23500	-41.32	20230801	12420	11.03	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
176	20240702	100720	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	-10	5	-0.07	1140110690	83020	24.31	13650	13910	13600	17820	9600	13710	13733.03	4.42	0	-126	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8110	14.11	1.17	12	0.14	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
177	20240702	090721	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	-10	5	-0.07	134224620	9804	2.87	13650	13750	13650	17820	9600	13710	13690.36	4.42	0	168	14110	13910	13790	13590	13470	13850	13530	296	4110	500	9870	10	1	59195568	8110	14.11	1.17	12	0.02	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	2.32	N	100090	500	295 억		2615534	N	N	10929	N	00	N
178	20240701	160718	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13710	-350	5	-2.49	4663249440	339226	120.21	13850	13990	13670	18270	9850	14060	13746.80	4.46	0	-22858	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8116	14.12	1.17	12	0.57	971.00	11734.00	23500	20230801	-41.66	12420	20240418	10.39	20150	-31.96	20240102	12420	10.39	20240418	23500	-41.66	20230801	12420	10.39	20240418	2.36	N	100090	500	295 억		2638946	N	N	10929	N	00	N
179	20240701	150719	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13730	-330	5	-2.35	4403295950	320262	113.49	13850	13990	13670	18270	9850	14060	13748.96	4.46	0	-23691	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8128	14.14	1.17	12	0.54	971.00	11734.00	23500	20230801	-41.57	12420	20240418	10.55	20150	-31.86	20240102	12420	10.55	20240418	23500	-41.57	20230801	12420	10.55	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
180	20240701	140718	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13690	-370	5	-2.63	4182176000	304133	107.77	13850	13990	13670	18270	9850	14060	13751.06	4.46	0	-27013	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8104	14.10	1.17	12	0.51	971.00	11734.00	23500	20230801	-41.74	12420	20240418	10.23	20150	-32.06	20240102	12420	10.23	20240418	23500	-41.74	20230801	12420	10.23	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
181	20240701	130718	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	-360	5	-2.56	3859521960	280580	99.43	13850	13990	13670	18270	9850	14060	13755.42	4.46	0	-27297	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8110	14.11	1.17	12	0.47	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
182	20240701	120719	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13700	-360	5	-2.56	3372886700	245048	86.84	13850	13990	13680	18270	9850	14060	13764.09	4.46	0	-27119	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8110	14.11	1.17	12	0.41	971.00	11734.00	23500	20230801	-41.70	12420	20240418	10.31	20150	-32.01	20240102	12420	10.31	20240418	23500	-41.70	20230801	12420	10.31	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
183	20240701	110717	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13740	-320	5	-2.28	2743290930	199133	70.57	13850	13990	13700	18270	9850	14060	13776.06	4.46	0	-26612	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8133	14.15	1.17	12	0.34	971.00	11734.00	23500	20230801	-41.53	12420	20240418	10.63	20150	-31.81	20240102	12420	10.63	20240418	23500	-41.53	20230801	12420	10.63	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
184	20240701	100716	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13730	-330	5	-2.35	2056919100	149409	52.95	13850	13990	13700	18270	9850	14060	13766.88	4.46	0	-12847	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8128	14.14	1.17	12	0.25	971.00	11734.00	23500	20230801	-41.57	12420	20240418	10.55	20150	-31.86	20240102	12420	10.55	20240418	23500	-41.57	20230801	12420	10.55	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N
185	20240701	090715	55	40.00	KOSPI		철강.금속	N	N	N	Y	40	N	13820	-240	5	-1.71	788970610	57117	20.24	13850	13990	13700	18270	9850	14060	13812.88	4.46	0	8443	14420	14240	14150	13970	13880	14195	13925	296	4210	500	10120	10	1	59195568	8181	14.23	1.18	12	0.10	971.00	11734.00	23500	20230801	-41.19	12420	20240418	11.27	20150	-31.41	20240102	12420	11.27	20240418	23500	-41.19	20230801	12420	11.27	20240418	2.36	N	100090	500	295 억		2638946	N	N	2337	N	00	N