KissMeData/071090/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	160639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	115	2	3.12	1204741300	325661	121.89	3670	3800	3600	4790	2580	3685	3698.05	0.90	0	-5807	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	767	58.46	0.51	12	1.61	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	5.66	N	071090	500	100 억		180995	N	N	8	N	00	N
3	20240731	150645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	65	2	1.76	994675280	270148	101.11	3670	3775	3600	4790	2580	3685	3681.95	0.90	0	-5285	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	757	57.69	0.51	12	1.34	65.00	7391.00	5330	20240605	-29.64	2900	20240415	29.31	5330	-29.64	20240605	2900	29.31	20240415	5330	-29.64	20240605	2900	29.31	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
4	20240731	140645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	-30	5	-0.81	687228500	187587	70.21	3670	3735	3600	4790	2580	3685	3663.39	0.90	0	-8373	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	738	56.23	0.49	12	0.93	65.00	7391.00	5330	20240605	-31.43	2900	20240415	26.03	5330	-31.43	20240605	2900	26.03	20240415	5330	-31.43	20240605	2900	26.03	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
5	20240731	130644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	-25	5	-0.68	603531260	164674	61.63	3670	3735	3600	4790	2580	3685	3664.87	0.90	0	-10857	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	739	56.31	0.50	12	0.82	65.00	7391.00	5330	20240605	-31.33	2900	20240415	26.21	5330	-31.33	20240605	2900	26.21	20240415	5330	-31.33	20240605	2900	26.21	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
6	20240731	120645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	-15	5	-0.41	550339245	150086	56.17	3670	3735	3600	4790	2580	3685	3666.69	0.90	0	-15013	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	741	56.46	0.50	12	0.74	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
7	20240731	110645	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	0	3	0.00	503244585	137152	51.33	3670	3735	3600	4790	2580	3685	3669.12	0.90	0	-14993	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	744	56.69	0.50	12	0.68	65.00	7391.00	5330	20240605	-30.86	2900	20240415	27.07	5330	-30.86	20240605	2900	27.07	20240415	5330	-30.86	20240605	2900	27.07	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
8	20240731	100644	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	5	2	0.14	232703520	63927	23.93	3670	3690	3600	4790	2580	3685	3639.37	0.90	0	1173	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	745	56.77	0.50	12	0.32	65.00	7391.00	5330	20240605	-30.77	2900	20240415	27.24	5330	-30.77	20240605	2900	27.24	20240415	5330	-30.77	20240605	2900	27.24	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
9	20240731	090638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-20	5	-0.54	51875220	14137	5.29	3670	3685	3650	4790	2580	3685	3668.18	0.90	0	-8082	3881	3782	3721	3622	3561	3752	3592	101	1105	500	2350	5	1	20191471	740	56.38	0.50	12	0.07	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	5.66	N	071090	500	100 억		180995	N	N	11	N	00	N
10	20240730	160627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	-135	5	-3.53	976168295	261540	19.30	3785	3820	3660	4965	2675	3820	3732.48	1.16	0	-47016	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	744	56.69	0.50	12	1.30	65.00	7391.00	5330	20240605	-30.86	2900	20240415	27.07	5330	-30.86	20240605	2900	27.07	20240415	5330	-30.86	20240605	2900	27.07	20240415	5.79	N	071090	500	100 억		233779	N	N	11	N	00	N
11	20240730	150638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3710	-110	5	-2.88	931109515	249331	18.40	3785	3820	3660	4965	2675	3820	3734.40	1.16	0	-45877	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	749	57.08	0.50	12	1.23	65.00	7391.00	5330	20240605	-30.39	2900	20240415	27.93	5330	-30.39	20240605	2900	27.93	20240415	5330	-30.39	20240605	2900	27.93	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
12	20240730	140631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	-145	5	-3.80	777072975	207601	15.32	3785	3820	3660	4965	2675	3820	3743.08	1.16	0	-36139	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	742	56.54	0.50	12	1.03	65.00	7391.00	5330	20240605	-31.05	2900	20240415	26.72	5330	-31.05	20240605	2900	26.72	20240415	5330	-31.05	20240605	2900	26.72	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
13	20240730	130635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3690	-130	5	-3.40	709161435	189109	13.95	3785	3820	3685	4965	2675	3820	3749.98	1.16	0	-28080	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	745	56.77	0.50	12	0.94	65.00	7391.00	5330	20240605	-30.77	2900	20240415	27.24	5330	-30.77	20240605	2900	27.24	20240415	5330	-30.77	20240605	2900	27.24	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
14	20240730	120630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	-120	5	-3.14	663367440	176699	13.04	3785	3820	3695	4965	2675	3820	3754.19	1.16	0	-27607	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	747	56.92	0.50	12	0.88	65.00	7391.00	5330	20240605	-30.58	2900	20240415	27.59	5330	-30.58	20240605	2900	27.59	20240415	5330	-30.58	20240605	2900	27.59	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
15	20240730	110636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3710	-110	5	-2.88	573366570	152420	11.25	3785	3820	3710	4965	2675	3820	3761.72	1.16	0	-18464	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	749	57.08	0.50	12	0.75	65.00	7391.00	5330	20240605	-30.39	2900	20240415	27.93	5330	-30.39	20240605	2900	27.93	20240415	5330	-30.39	20240605	2900	27.93	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
16	20240730	100637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3740	-80	5	-2.09	457255565	121253	8.95	3785	3820	3720	4965	2675	3820	3771.05	1.16	0	-10797	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	755	57.54	0.51	12	0.60	65.00	7391.00	5330	20240605	-29.83	2900	20240415	28.97	5330	-29.83	20240605	2900	28.97	20240415	5330	-29.83	20240605	2900	28.97	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
17	20240730	090638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	-15	5	-0.39	82235860	21696	1.60	3785	3810	3775	4965	2675	3820	3790.25	1.16	0	10856	4020	3920	3800	3700	3580	3970	3750	101	1145	500	2440	5	1	20191471	768	58.54	0.51	12	0.11	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	5.79	N	071090	500	100 억		233779	N	N	0	N	00	N
18	20240729	160627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	155	2	4.23	5112519835	1341088	353.48	3735	3900	3680	4760	2570	3665	3812.24	0.73	0	84798	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	771	58.77	0.52	12	6.64	65.00	7391.00	5330	20240605	-28.33	2900	20240415	31.72	5330	-28.33	20240605	2900	31.72	20240415	5330	-28.33	20240605	2900	31.72	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
19	20240729	150634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3820	155	2	4.23	4951518940	1298961	342.37	3735	3900	3680	4760	2570	3665	3811.94	0.73	0	80351	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	771	58.77	0.52	12	6.43	65.00	7391.00	5330	20240605	-28.33	2900	20240415	31.72	5330	-28.33	20240605	2900	31.72	20240415	5330	-28.33	20240605	2900	31.72	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
20	20240729	140639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3850	185	2	5.05	4718900760	1238179	326.35	3735	3900	3680	4760	2570	3665	3811.20	0.73	0	66960	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	777	59.23	0.52	12	6.13	65.00	7391.00	5330	20240605	-27.77	2900	20240415	32.76	5330	-27.77	20240605	2900	32.76	20240415	5330	-27.77	20240605	2900	32.76	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
21	20240729	130641	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	160	2	4.37	4416252330	1159236	305.55	3735	3900	3680	4760	2570	3665	3809.66	0.73	0	48170	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	772	58.85	0.52	12	5.74	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
22	20240729	120634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	140	2	3.82	4005151775	1050766	276.96	3735	3900	3680	4760	2570	3665	3811.70	0.73	0	20714	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	768	58.54	0.51	12	5.20	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
23	20240729	110631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	165	2	4.50	3668818435	962365	253.66	3735	3900	3680	4760	2570	3665	3812.34	0.73	0	1520	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	773	58.92	0.52	12	4.77	65.00	7391.00	5330	20240605	-28.14	2900	20240415	32.07	5330	-28.14	20240605	2900	32.07	20240415	5330	-28.14	20240605	2900	32.07	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
24	20240729	100629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	170	2	4.64	3143781945	825821	217.67	3735	3900	3680	4760	2570	3665	3806.91	0.73	0	5700	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	774	59.00	0.52	12	4.09	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
25	20240729	090627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	85	2	2.32	337697145	90743	23.92	3735	3755	3680	4760	2570	3665	3721.67	0.73	0	1083	3818	3741	3613	3536	3408	3780	3575	101	1095	500	2340	5	1	20191471	757	57.69	0.51	12	0.45	65.00	7391.00	5330	20240605	-29.64	2900	20240415	29.31	5330	-29.64	20240605	2900	29.31	20240415	5330	-29.64	20240605	2900	29.31	20240415	5.88	N	071090	500	100 억		146807	N	N	1	N	00	N
26	20240726	160619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	160	2	4.56	1346209495	374823	83.81	3490	3690	3485	4555	2455	3505	3591.39	0.59	0	25307	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	740	56.38	0.50	12	1.86	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	5.74	N	071090	500	100 억		118849	N	N	1	N	00	N
27	20240726	150625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	165	2	4.71	1223184410	341276	76.31	3490	3690	3485	4555	2455	3505	3584.15	0.59	0	34623	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	741	56.46	0.50	12	1.69	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
28	20240726	140626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	110	2	3.14	886716015	249268	55.74	3490	3680	3485	4555	2455	3505	3557.28	0.59	0	39501	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	730	55.62	0.49	12	1.23	65.00	7391.00	5330	20240605	-32.18	2900	20240415	24.66	5330	-32.18	20240605	2900	24.66	20240415	5330	-32.18	20240605	2900	24.66	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
29	20240726	130626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	105	2	3.00	687569870	193960	43.37	3490	3680	3485	4555	2455	3505	3544.91	0.59	0	51988	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	729	55.54	0.49	12	0.96	65.00	7391.00	5330	20240605	-32.27	2900	20240415	24.48	5330	-32.27	20240605	2900	24.48	20240415	5330	-32.27	20240605	2900	24.48	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
30	20240726	120630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	55	2	1.57	478690005	135864	30.38	3490	3570	3485	4555	2455	3505	3523.30	0.59	0	45243	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	719	54.77	0.48	12	0.67	65.00	7391.00	5330	20240605	-33.21	2900	20240415	22.76	5330	-33.21	20240605	2900	22.76	20240415	5330	-33.21	20240605	2900	22.76	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
31	20240726	110629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3555	50	2	1.43	416510140	118404	26.47	3490	3565	3485	4555	2455	3505	3517.70	0.59	0	35816	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	718	54.69	0.48	12	0.59	65.00	7391.00	5330	20240605	-33.30	2900	20240415	22.59	5330	-33.30	20240605	2900	22.59	20240415	5330	-33.30	20240605	2900	22.59	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
32	20240726	100626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3525	20	2	0.57	315830395	89964	20.12	3490	3550	3485	4555	2455	3505	3510.63	0.59	0	24791	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	712	54.23	0.48	12	0.45	65.00	7391.00	5330	20240605	-33.86	2900	20240415	21.55	5330	-33.86	20240605	2900	21.55	20240415	5330	-33.86	20240605	2900	21.55	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
33	20240726	090621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3530	25	2	0.71	106882635	30555	6.83	3490	3545	3485	4555	2455	3505	3498.04	0.59	0	9768	3638	3571	3508	3441	3378	3570	3440	101	1050	500	2240	5	1	20191471	713	54.31	0.48	12	0.15	65.00	7391.00	5330	20240605	-33.77	2900	20240415	21.72	5330	-33.77	20240605	2900	21.72	20240415	5330	-33.77	20240605	2900	21.72	20240415	5.74	N	071090	500	100 억		118849	N	N	2	N	00	N
34	20240725	160623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3505	-115	5	-3.18	1523911915	435249	96.13	3505	3575	3445	4705	2535	3620	3501.16	0.45	0	28346	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	708	53.92	0.47	12	2.16	65.00	7391.00	5330	20240605	-34.24	2900	20240415	20.86	5330	-34.24	20240605	2900	20.86	20240415	5330	-34.24	20240605	2900	20.86	20240415	5.56	N	071090	500	100 억		89924	N	N	2	N	00	N
35	20240725	150631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3530	-90	5	-2.49	1429907385	408421	90.21	3505	3575	3445	4705	2535	3620	3501.00	0.45	0	26762	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	713	54.31	0.48	12	2.02	65.00	7391.00	5330	20240605	-33.77	2900	20240415	21.72	5330	-33.77	20240605	2900	21.72	20240415	5330	-33.77	20240605	2900	21.72	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
36	20240725	140631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	-85	5	-2.35	1277634785	365297	80.68	3505	3575	3445	4705	2535	3620	3497.45	0.45	0	6814	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	714	54.38	0.48	12	1.81	65.00	7391.00	5330	20240605	-33.68	2900	20240415	21.90	5330	-33.68	20240605	2900	21.90	20240415	5330	-33.68	20240605	2900	21.90	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
37	20240725	130626	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3530	-90	5	-2.49	1181252260	338102	74.68	3505	3560	3445	4705	2535	3620	3493.70	0.45	0	-836	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	713	54.31	0.48	12	1.67	65.00	7391.00	5330	20240605	-33.77	2900	20240415	21.72	5330	-33.77	20240605	2900	21.72	20240415	5330	-33.77	20240605	2900	21.72	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
38	20240725	120628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3500	-120	5	-3.31	1124359745	321914	71.10	3505	3560	3445	4705	2535	3620	3492.65	0.45	0	-1362	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	707	53.85	0.47	12	1.59	65.00	7391.00	5330	20240605	-34.33	2900	20240415	20.69	5330	-34.33	20240605	2900	20.69	20240415	5330	-34.33	20240605	2900	20.69	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
39	20240725	110624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3470	-150	5	-4.14	1030347805	294949	65.14	3505	3560	3445	4705	2535	3620	3493.22	0.45	0	-8935	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	701	53.38	0.47	12	1.46	65.00	7391.00	5330	20240605	-34.90	2900	20240415	19.66	5330	-34.90	20240605	2900	19.66	20240415	5330	-34.90	20240605	2900	19.66	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
40	20240725	100624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3460	-160	5	-4.42	882791020	252404	55.75	3505	3560	3445	4705	2535	3620	3497.43	0.45	0	-10581	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	699	53.23	0.47	12	1.25	65.00	7391.00	5330	20240605	-35.08	2900	20240415	19.31	5330	-35.08	20240605	2900	19.31	20240415	5330	-35.08	20240605	2900	19.31	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
41	20240725	090621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	-85	5	-2.35	308493880	87861	19.41	3505	3560	3485	4705	2535	3620	3510.90	0.45	0	12289	3833	3726	3673	3566	3513	3700	3540	101	1085	500	2310	5	1	20191471	714	54.38	0.48	12	0.44	65.00	7391.00	5330	20240605	-33.68	2900	20240415	21.90	5330	-33.68	20240605	2900	21.90	20240415	5330	-33.68	20240605	2900	21.90	20240415	5.56	N	071090	500	100 억		89924	N	N	3	N	00	N
42	20240724	160619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3620	-185	5	-4.86	1608530655	434825	18.49	3735	3780	3620	4945	2665	3805	3699.31	0.45	0	1611	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	731	55.69	0.49	12	2.15	65.00	7391.00	5330	20240605	-32.08	2900	20240415	24.83	5330	-32.08	20240605	2900	24.83	20240415	5330	-32.08	20240605	2900	24.83	20240415	6.27	N	071090	500	100 억		90150	N	N	3	N	00	N
43	20240724	150628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	-135	5	-3.55	1397603965	376907	16.03	3735	3780	3650	4945	2665	3805	3708.01	0.45	0	-7197	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	741	56.46	0.50	12	1.87	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
44	20240724	140624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-140	5	-3.68	1201337025	323419	13.75	3735	3780	3660	4945	2665	3805	3714.41	0.45	0	-1275	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	740	56.38	0.50	12	1.60	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
45	20240724	130631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-100	5	-2.63	988286270	265558	11.29	3735	3780	3675	4945	2665	3805	3721.46	0.45	0	16633	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	748	57.00	0.50	12	1.32	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
46	20240724	120630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-100	5	-2.63	899181140	241532	10.27	3735	3780	3675	4945	2665	3805	3722.73	0.45	0	20328	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	748	57.00	0.50	12	1.20	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
47	20240724	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3725	-80	5	-2.10	777601935	208742	8.88	3735	3780	3675	4945	2665	3805	3725.07	0.45	0	22978	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	752	57.31	0.50	12	1.03	65.00	7391.00	5330	20240605	-30.11	2900	20240415	28.45	5330	-30.11	20240605	2900	28.45	20240415	5330	-30.11	20240605	2900	28.45	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
48	20240724	100628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	-55	5	-1.45	583496670	156808	6.67	3735	3780	3675	4945	2665	3805	3720.94	0.45	0	15275	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	757	57.69	0.51	12	0.78	65.00	7391.00	5330	20240605	-29.64	2900	20240415	29.31	5330	-29.64	20240605	2900	29.31	20240415	5330	-29.64	20240605	2900	29.31	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
49	20240724	090623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-100	5	-2.63	277158200	74822	3.18	3735	3780	3675	4945	2665	3805	3703.86	0.45	0	6339	4195	4000	3890	3695	3585	3945	3640	101	1140	500	2430	5	1	20191471	748	57.00	0.50	12	0.37	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	6.27	N	071090	500	100 억		90150	N	N	7	N	00	N
50	20240723	160616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3805	20	2	0.53	9101848650	2322471	173.19	4015	4085	3780	4920	2650	3785	3919.20	0.72	0	-56342	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	768	58.54	0.51	12	11.50	65.00	7391.00	5330	20240605	-28.61	2900	20240415	31.21	5330	-28.61	20240605	2900	31.21	20240415	5330	-28.61	20240605	2900	31.21	20240415	6.28	N	071090	500	100 억		145256	N	N	7	N	00	N
51	20240723	150630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	40	2	1.06	8799331815	2243116	167.27	4015	4085	3780	4920	2650	3785	3922.82	0.72	0	-55806	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	772	58.85	0.52	12	11.11	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
52	20240723	140618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	45	2	1.19	8498883515	2164457	161.41	4015	4085	3780	4920	2650	3785	3926.57	0.72	0	-52625	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	773	58.92	0.52	12	10.72	65.00	7391.00	5330	20240605	-28.14	2900	20240415	32.07	5330	-28.14	20240605	2900	32.07	20240415	5330	-28.14	20240605	2900	32.07	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
53	20240723	130616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	50	2	1.32	8239747955	2096836	156.37	4015	4085	3780	4920	2650	3785	3929.61	0.72	0	-51466	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	774	59.00	0.52	12	10.38	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
54	20240723	120621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3815	30	2	0.79	7495887400	1903514	141.95	4015	4085	3780	4920	2650	3785	3937.92	0.72	0	-50034	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	770	58.69	0.52	12	9.43	65.00	7391.00	5330	20240605	-28.42	2900	20240415	31.55	5330	-28.42	20240605	2900	31.55	20240415	5330	-28.42	20240605	2900	31.55	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
55	20240723	110624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3860	75	2	1.98	7132324875	1808082	134.83	4015	4085	3780	4920	2650	3785	3944.69	0.72	0	-51353	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	779	59.38	0.52	12	8.95	65.00	7391.00	5330	20240605	-27.58	2900	20240415	33.10	5330	-27.58	20240605	2900	33.10	20240415	5330	-27.58	20240605	2900	33.10	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
56	20240723	100620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	50	2	1.32	6257014120	1579023	117.75	4015	4085	3820	4920	2650	3785	3962.59	0.72	0	-69530	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	774	59.00	0.52	12	7.82	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
57	20240723	090624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3985	200	2	5.28	3666653315	915489	68.27	4015	4085	3930	4920	2650	3785	4005.13	0.72	0	-70087	3911	3847	3721	3657	3531	3880	3690	101	1135	500	2420	5	1	20191471	805	61.31	0.54	12	4.53	65.00	7391.00	5330	20240605	-25.23	2900	20240415	37.41	5330	-25.23	20240605	2900	37.41	20240415	5330	-25.23	20240605	2900	37.41	20240415	6.28	N	071090	500	100 억		145256	N	N	2	N	00	N
58	20240722	160614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3785	150	2	4.13	1847203020	499967	85.68	3620	3785	3595	4725	2545	3635	3690.55	0.76	0	-7982	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	764	58.23	0.51	12	2.48	65.00	7391.00	5330	20240605	-28.99	2900	20240415	30.52	5330	-28.99	20240605	2900	30.52	20240415	5330	-28.99	20240605	2900	30.52	20240415	5.98	N	071090	500	100 억		153028	N	N	2	N	00	N
59	20240722	150619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	70	2	1.93	1476932525	401658	68.84	3620	3750	3595	4725	2545	3635	3677.09	0.76	0	-2215	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	748	57.00	0.50	12	1.99	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
60	20240722	140621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3695	60	2	1.65	1244188525	338861	58.07	3620	3750	3595	4725	2545	3635	3671.68	0.76	0	-20865	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	746	56.85	0.50	12	1.68	65.00	7391.00	5330	20240605	-30.68	2900	20240415	27.41	5330	-30.68	20240605	2900	27.41	20240415	5330	-30.68	20240605	2900	27.41	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
61	20240722	130618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3680	45	2	1.24	1174598365	320035	54.85	3620	3750	3595	4725	2545	3635	3670.22	0.76	0	-27547	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	743	56.62	0.50	12	1.59	65.00	7391.00	5330	20240605	-30.96	2900	20240415	26.90	5330	-30.96	20240605	2900	26.90	20240415	5330	-30.96	20240605	2900	26.90	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
62	20240722	120619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	5	2	0.14	1014031285	276472	47.38	3620	3750	3595	4725	2545	3635	3667.75	0.76	0	-35630	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	735	56.00	0.49	12	1.37	65.00	7391.00	5330	20240605	-31.71	2900	20240415	25.52	5330	-31.71	20240605	2900	25.52	20240415	5330	-31.71	20240605	2900	25.52	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
63	20240722	110616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	35	2	0.96	863832785	235288	40.32	3620	3750	3595	4725	2545	3635	3671.38	0.76	0	-13653	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	741	56.46	0.50	12	1.17	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
64	20240722	100619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3720	85	2	2.34	693984880	189419	32.46	3620	3750	3595	4725	2545	3635	3663.76	0.76	0	-14937	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	751	57.23	0.50	12	0.94	65.00	7391.00	5330	20240605	-30.21	2900	20240415	28.28	5330	-30.21	20240605	2900	28.28	20240415	5330	-30.21	20240605	2900	28.28	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
65	20240722	090618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	25	2	0.69	78636290	21471	3.68	3620	3690	3620	4725	2545	3635	3662.44	0.76	0	-10588	3901	3767	3691	3557	3481	3730	3520	101	1090	500	2320	5	1	20191471	739	56.31	0.50	12	0.11	65.00	7391.00	5330	20240605	-31.33	2900	20240415	26.21	5330	-31.33	20240605	2900	26.21	20240415	5330	-31.33	20240605	2900	26.21	20240415	5.98	N	071090	500	100 억		153028	N	N	3	N	00	N
66	20240719	160604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	-105	5	-2.81	2139618550	573192	79.90	3740	3825	3615	4860	2620	3740	3732.91	1.00	0	-49105	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	734	55.92	0.49	12	2.84	65.00	7391.00	5330	20240605	-31.80	2900	20240415	25.34	5330	-31.80	20240605	2900	25.34	20240415	5330	-31.80	20240605	2900	25.34	20240415	6.33	N	071090	500	100 억		201273	N	N	3	N	00	N
67	20240719	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	-55	5	-1.47	2051843360	549131	76.54	3740	3825	3615	4860	2620	3740	3736.53	1.00	0	-53525	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	744	56.69	0.50	12	2.72	65.00	7391.00	5330	20240605	-30.86	2900	20240415	27.07	5330	-30.86	20240605	2900	27.07	20240415	5330	-30.86	20240605	2900	27.07	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
68	20240719	140614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3650	-90	5	-2.41	1795482305	478787	66.74	3740	3825	3650	4860	2620	3740	3750.07	1.00	0	-75218	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	737	56.15	0.49	12	2.37	65.00	7391.00	5330	20240605	-31.52	2900	20240415	25.86	5330	-31.52	20240605	2900	25.86	20240415	5330	-31.52	20240605	2900	25.86	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
69	20240719	130606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-75	5	-2.01	1542673080	409891	57.13	3740	3825	3665	4860	2620	3740	3763.64	1.00	0	-112485	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	740	56.38	0.50	12	2.03	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
70	20240719	120606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	-40	5	-1.07	1439670000	381875	53.23	3740	3825	3675	4860	2620	3740	3770.03	1.00	0	-108136	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	747	56.92	0.50	12	1.89	65.00	7391.00	5330	20240605	-30.58	2900	20240415	27.59	5330	-30.58	20240605	2900	27.59	20240415	5330	-30.58	20240605	2900	27.59	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
71	20240719	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-35	5	-0.94	1311666955	347189	48.39	3740	3825	3705	4860	2620	3740	3778.01	1.00	0	-102253	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	748	57.00	0.50	12	1.72	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
72	20240719	100519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3755	15	2	0.40	1065144240	281271	39.21	3740	3825	3710	4860	2620	3740	3786.96	1.00	0	-92807	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	758	57.77	0.51	12	1.39	65.00	7391.00	5330	20240605	-29.55	2900	20240415	29.48	5330	-29.55	20240605	2900	29.48	20240415	5330	-29.55	20240605	2900	29.48	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
73	20240719	090619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3725	-15	5	-0.40	60999165	16330	2.28	3740	3750	3715	4860	2620	3740	3735.29	1.00	0	-2663	4083	3911	3763	3591	3443	3837	3517	101	1120	500	2390	5	1	20191471	752	57.31	0.50	12	0.08	65.00	7391.00	5330	20240605	-30.11	2900	20240415	28.45	5330	-30.11	20240605	2900	28.45	20240415	5330	-30.11	20240605	2900	28.45	20240415	6.33	N	071090	500	100 억		201273	N	N	5	N	00	N
74	20240718	160558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3740	-85	5	-2.22	2687203970	710963	94.03	3825	3935	3615	4970	2680	3825	3779.69	1.63	0	-123735	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	755	57.54	0.51	12	3.52	65.00	7391.00	5330	20240605	-29.83	2900	20240415	28.97	5330	-29.83	20240605	2900	28.97	20240415	5330	-29.83	20240605	2900	28.97	20240415	6.01	N	071090	500	100 억		329591	N	N	5	N	00	N
75	20240718	150606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3730	-95	5	-2.48	2584900090	683503	90.40	3825	3935	3615	4970	2680	3825	3781.78	1.63	0	-134155	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	753	57.38	0.50	12	3.39	65.00	7391.00	5330	20240605	-30.02	2900	20240415	28.62	5330	-30.02	20240605	2900	28.62	20240415	5330	-30.02	20240605	2900	28.62	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
76	20240718	140602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3775	-50	5	-1.31	2411040690	637064	84.26	3825	3935	3615	4970	2680	3825	3784.55	1.63	0	-130686	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	762	58.08	0.51	12	3.16	65.00	7391.00	5330	20240605	-29.17	2900	20240415	30.17	5330	-29.17	20240605	2900	30.17	20240415	5330	-29.17	20240605	2900	30.17	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
77	20240718	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	10	2	0.26	2029326435	536416	70.95	3825	3935	3615	4970	2680	3825	3783.04	1.63	0	-111544	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	774	59.00	0.52	12	2.66	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
78	20240718	120603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	-25	5	-0.65	1564243235	414929	54.88	3825	3935	3615	4970	2680	3825	3769.78	1.63	0	-53265	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	767	58.46	0.51	12	2.05	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
79	20240718	110605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3795	-30	5	-0.78	1278238685	339651	44.92	3825	3935	3615	4970	2680	3825	3763.21	1.63	0	-26716	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	766	58.38	0.51	12	1.68	65.00	7391.00	5330	20240605	-28.80	2900	20240415	30.86	5330	-28.80	20240605	2900	30.86	20240415	5330	-28.80	20240605	2900	30.86	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
80	20240718	100608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3780	-45	5	-1.18	775136725	206890	27.36	3825	3935	3615	4970	2680	3825	3746.24	1.63	0	-12353	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	763	58.15	0.51	12	1.02	65.00	7391.00	5330	20240605	-29.08	2900	20240415	30.34	5330	-29.08	20240605	2900	30.34	20240415	5330	-29.08	20240605	2900	30.34	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
81	20240718	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	-150	5	-3.92	232412505	62662	8.29	3825	3825	3615	4970	2680	3825	3707.16	1.63	0	-276	3948	3886	3813	3751	3678	3892	3757	101	1145	500	2440	5	1	20191471	742	56.54	0.50	12	0.31	65.00	7391.00	5330	20240605	-31.05	2900	20240415	26.72	5330	-31.05	20240605	2900	26.72	20240415	5330	-31.05	20240605	2900	26.72	20240415	6.01	N	071090	500	100 억		329591	N	N	10	N	00	N
82	20240717	160632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3825	25	2	0.66	2835527075	741772	26.35	3825	3875	3740	4940	2660	3800	3822.89	0.99	0	126372	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	772	58.85	0.52	12	3.67	65.00	7391.00	5330	20240605	-28.24	2900	20240415	31.90	5330	-28.24	20240605	2900	31.90	20240415	5330	-28.24	20240605	2900	31.90	20240415	5.95	N	071090	500	100 억		199562	N	N	10	N	00	N
83	20240717	150635	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3810	10	2	0.26	2715524120	710263	25.23	3825	3875	3740	4940	2660	3800	3823.54	0.99	0	124909	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	769	58.62	0.52	12	3.52	65.00	7391.00	5330	20240605	-28.52	2900	20240415	31.38	5330	-28.52	20240605	2900	31.38	20240415	5330	-28.52	20240605	2900	31.38	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
84	20240717	140632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	35	2	0.92	2408414890	629773	22.37	3825	3875	3740	4940	2660	3800	3824.58	0.99	0	106800	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	774	59.00	0.52	12	3.12	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
85	20240717	130631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3870	70	2	1.84	2052609495	537139	19.08	3825	3875	3740	4940	2660	3800	3821.70	0.99	0	87901	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	781	59.54	0.52	12	2.66	65.00	7391.00	5330	20240605	-27.39	2900	20240415	33.45	5330	-27.39	20240605	2900	33.45	20240415	5330	-27.39	20240605	2900	33.45	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
86	20240717	120632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3855	55	2	1.45	1799816355	471536	16.75	3825	3865	3740	4940	2660	3800	3817.22	0.99	0	79268	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	778	59.31	0.52	12	2.34	65.00	7391.00	5330	20240605	-27.67	2900	20240415	32.93	5330	-27.67	20240605	2900	32.93	20240415	5330	-27.67	20240605	2900	32.93	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
87	20240717	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3845	45	2	1.18	1429010640	375228	13.33	3825	3855	3740	4940	2660	3800	3808.57	0.99	0	64110	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	776	59.15	0.52	12	1.86	65.00	7391.00	5330	20240605	-27.86	2900	20240415	32.59	5330	-27.86	20240605	2900	32.59	20240415	5330	-27.86	20240605	2900	32.59	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
88	20240717	100631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3835	35	2	0.92	1037916015	272710	9.69	3825	3855	3740	4940	2660	3800	3806.12	0.99	0	46552	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	774	59.00	0.52	12	1.35	65.00	7391.00	5330	20240605	-28.05	2900	20240415	32.24	5330	-28.05	20240605	2900	32.24	20240415	5330	-28.05	20240605	2900	32.24	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
89	20240717	090519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3795	-5	5	-0.13	323274160	85069	3.02	3825	3840	3760	4940	2660	3800	3800.16	0.99	0	17205	4140	3970	3800	3630	3460	4055	3715	101	1140	500	2430	5	1	20191471	766	58.38	0.51	12	0.42	65.00	7391.00	5330	20240605	-28.80	2900	20240415	30.86	5330	-28.80	20240605	2900	30.86	20240415	5330	-28.80	20240605	2900	30.86	20240415	5.95	N	071090	500	100 억		199562	N	N	8	N	00	N
90	20240716	160633	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3800	125	2	3.40	10777964105	2800254	936.98	3640	3970	3630	4775	2575	3675	3848.96	0.98	0	1263	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	767	58.46	0.51	12	13.87	65.00	7391.00	5330	20240605	-28.71	2900	20240415	31.03	5330	-28.71	20240605	2900	31.03	20240415	5330	-28.71	20240605	2900	31.03	20240415	5.99	N	071090	500	100 억		198641	N	N	8	N	00	N
91	20240716	150639	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3755	80	2	2.18	10596424665	2752158	920.89	3640	3970	3630	4775	2575	3675	3850.22	0.98	0	-7994	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	758	57.77	0.51	12	13.63	65.00	7391.00	5330	20240605	-29.55	2900	20240415	29.48	5330	-29.55	20240605	2900	29.48	20240415	5330	-29.55	20240605	2900	29.48	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
92	20240716	140637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	85	2	2.31	10258510900	2662244	890.80	3640	3970	3630	4775	2575	3675	3853.33	0.98	0	-12055	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	759	57.85	0.51	12	13.18	65.00	7391.00	5330	20240605	-29.46	2900	20240415	29.66	5330	-29.46	20240605	2900	29.66	20240415	5330	-29.46	20240605	2900	29.66	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
93	20240716	130638	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3780	105	2	2.86	9798235020	2539663	849.78	3640	3970	3630	4775	2575	3675	3858.08	0.98	0	-49809	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	763	58.15	0.51	12	12.58	65.00	7391.00	5330	20240605	-29.08	2900	20240415	30.34	5330	-29.08	20240605	2900	30.34	20240415	5330	-29.08	20240605	2900	30.34	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
94	20240716	120636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3830	155	2	4.22	9121497430	2360950	789.99	3640	3970	3630	4775	2575	3675	3863.49	0.98	0	-79785	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	773	58.92	0.52	12	11.69	65.00	7391.00	5330	20240605	-28.14	2900	20240415	32.07	5330	-28.14	20240605	2900	32.07	20240415	5330	-28.14	20240605	2900	32.07	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
95	20240716	110636	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3905	230	2	6.26	7335791515	1899076	635.44	3640	3970	3630	4775	2575	3675	3862.82	0.98	0	-77076	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	788	60.08	0.53	12	9.41	65.00	7391.00	5330	20240605	-26.74	2900	20240415	34.66	5330	-26.74	20240605	2900	34.66	20240415	5330	-26.74	20240605	2900	34.66	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
96	20240716	100637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3745	70	2	1.90	2783797315	731485	244.76	3640	3920	3630	4775	2575	3675	3805.68	0.98	0	-6473	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	756	57.62	0.51	12	3.62	65.00	7391.00	5330	20240605	-29.74	2900	20240415	29.14	5330	-29.74	20240605	2900	29.14	20240415	5330	-29.74	20240605	2900	29.14	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
97	20240716	090634	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	-10	5	-0.27	51555005	14105	4.72	3640	3680	3630	4775	2575	3675	3655.09	0.98	0	280	3791	3732	3616	3557	3441	3762	3587	101	1100	500	2350	5	1	20191471	740	56.38	0.50	12	0.07	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	5.99	N	071090	500	100 억		198641	N	N	5	N	00	N
98	20240715	160625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	175	2	5.00	1047304155	289488	119.73	3500	3675	3500	4550	2450	3500	3617.74	0.67	0	63701	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	742	56.54	0.50	12	1.43	65.00	7391.00	5330	20240605	-31.05	2900	20240415	26.72	5330	-31.05	20240605	2900	26.72	20240415	5330	-31.05	20240605	2900	26.72	20240415	5.89	N	071090	500	100 억		134877	N	N	5	N	00	N
99	20240715	150630	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	125	2	3.57	903455700	250157	103.46	3500	3665	3500	4550	2450	3500	3611.78	0.67	0	57770	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	732	55.77	0.49	12	1.24	65.00	7391.00	5330	20240605	-31.99	2900	20240415	25.00	5330	-31.99	20240605	2900	25.00	20240415	5330	-31.99	20240605	2900	25.00	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
100	20240715	140629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	125	2	3.57	852870580	236183	97.68	3500	3665	3500	4550	2450	3500	3611.29	0.67	0	51737	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	732	55.77	0.49	12	1.17	65.00	7391.00	5330	20240605	-31.99	2900	20240415	25.00	5330	-31.99	20240605	2900	25.00	20240415	5330	-31.99	20240605	2900	25.00	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
101	20240715	130629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3640	140	2	4.00	746756155	206923	85.58	3500	3665	3500	4550	2450	3500	3609.12	0.67	0	48146	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	735	56.00	0.49	12	1.02	65.00	7391.00	5330	20240605	-31.71	2900	20240415	25.52	5330	-31.71	20240605	2900	25.52	20240415	5330	-31.71	20240605	2900	25.52	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
102	20240715	120629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	105	2	3.00	549940815	152898	63.24	3500	3630	3500	4550	2450	3500	3597.10	0.67	0	38463	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	728	55.46	0.49	12	0.76	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
103	20240715	110629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	105	2	3.00	492838400	137089	56.70	3500	3630	3500	4550	2450	3500	3595.37	0.67	0	32388	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	728	55.46	0.49	12	0.68	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
104	20240715	100629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3620	120	2	3.43	404743210	112656	46.59	3500	3630	3500	4550	2450	3500	3593.15	0.67	0	30074	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	731	55.69	0.49	12	0.56	65.00	7391.00	5330	20240605	-32.08	2900	20240415	24.83	5330	-32.08	20240605	2900	24.83	20240415	5330	-32.08	20240605	2900	24.83	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
105	20240715	090629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3520	20	2	0.57	35800790	10191	4.21	3500	3535	3500	4550	2450	3500	3513.65	0.67	0	1304	3593	3546	3523	3476	3453	3535	3465	101	1050	500	2240	5	1	20191471	711	54.15	0.48	12	0.05	65.00	7391.00	5330	20240605	-33.96	2900	20240415	21.38	5330	-33.96	20240605	2900	21.38	20240415	5330	-33.96	20240605	2900	21.38	20240415	5.89	N	071090	500	100 억		134877	N	N	4	N	00	N
106	20240712	160624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3500	-80	5	-2.23	837119545	237966	27.98	3540	3570	3500	4650	2510	3580	3517.84	0.47	0	40495	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	707	53.85	0.47	12	1.18	65.00	7391.00	5330	20240605	-34.33	2900	20240415	20.69	5330	-34.33	20240605	2900	20.69	20240415	5330	-34.33	20240605	2900	20.69	20240415	5.86	N	071090	500	100 억		94062	N	N	4	N	00	N
107	20240712	150628	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3510	-70	5	-1.96	786231295	223438	26.27	3540	3570	3500	4650	2510	3580	3518.79	0.47	0	41849	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	709	54.00	0.47	12	1.11	65.00	7391.00	5330	20240605	-34.15	2900	20240415	21.03	5330	-34.15	20240605	2900	21.03	20240415	5330	-34.15	20240605	2900	21.03	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
108	20240712	140631	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-65	5	-1.82	689083295	195751	23.02	3540	3570	3500	4650	2510	3580	3520.20	0.47	0	38267	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	710	54.08	0.48	12	0.97	65.00	7391.00	5330	20240605	-34.05	2900	20240415	21.21	5330	-34.05	20240605	2900	21.21	20240415	5330	-34.05	20240605	2900	21.21	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
109	20240712	130627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	-45	5	-1.26	603206770	171387	20.15	3540	3570	3500	4650	2510	3580	3519.56	0.47	0	36520	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	714	54.38	0.48	12	0.85	65.00	7391.00	5330	20240605	-33.68	2900	20240415	21.90	5330	-33.68	20240605	2900	21.90	20240415	5330	-33.68	20240605	2900	21.90	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
110	20240712	120627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3520	-60	5	-1.68	554552350	157588	18.53	3540	3570	3500	4650	2510	3580	3519.00	0.47	0	33311	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	711	54.15	0.48	12	0.78	65.00	7391.00	5330	20240605	-33.96	2900	20240415	21.38	5330	-33.96	20240605	2900	21.38	20240415	5330	-33.96	20240605	2900	21.38	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
111	20240712	110625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3515	-65	5	-1.82	495809500	140843	16.56	3540	3570	3500	4650	2510	3580	3520.30	0.47	0	30631	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	710	54.08	0.48	12	0.70	65.00	7391.00	5330	20240605	-34.05	2900	20240415	21.21	5330	-34.05	20240605	2900	21.21	20240415	5330	-34.05	20240605	2900	21.21	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
112	20240712	100627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3505	-75	5	-2.09	307402615	87157	10.25	3540	3570	3500	4650	2510	3580	3527.00	0.47	0	16255	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	708	53.92	0.47	12	0.43	65.00	7391.00	5330	20240605	-34.24	2900	20240415	20.86	5330	-34.24	20240605	2900	20.86	20240415	5330	-34.24	20240605	2900	20.86	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
113	20240712	090623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3530	-50	5	-1.40	86243885	24381	2.87	3540	3570	3525	4650	2510	3580	3537.34	0.47	0	7716	3886	3732	3656	3502	3426	3695	3465	101	1070	500	2290	5	1	20191471	713	54.31	0.48	12	0.12	65.00	7391.00	5330	20240605	-33.77	2900	20240415	21.72	5330	-33.77	20240605	2900	21.72	20240415	5330	-33.77	20240605	2900	21.72	20240415	5.86	N	071090	500	100 억		94062	N	N	33	N	00	N
114	20240711	160622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	0	3	0.00	3096561375	843628	641.48	3710	3810	3580	4650	2510	3580	3670.82	1.26	0	-158313	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	723	55.08	0.48	12	4.18	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		254499	N	N	33	N	00	N
115	20240711	150627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	20	2	0.56	3043658670	828882	630.27	3710	3810	3580	4650	2510	3580	3672.17	1.26	0	-156469	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	727	55.38	0.49	12	4.11	65.00	7391.00	5330	20240605	-32.46	2900	20240415	24.14	5330	-32.46	20240605	2900	24.14	20240415	5330	-32.46	20240605	2900	24.14	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
116	20240711	140627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	25	2	0.70	2915915525	793316	603.22	3710	3810	3600	4650	2510	3580	3675.79	1.26	0	-148055	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	728	55.46	0.49	12	3.93	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
117	20240711	130624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	30	2	0.84	2795743510	759990	577.88	3710	3810	3600	4650	2510	3580	3678.85	1.26	0	-142909	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	729	55.54	0.49	12	3.76	65.00	7391.00	5330	20240605	-32.27	2900	20240415	24.48	5330	-32.27	20240605	2900	24.48	20240415	5330	-32.27	20240605	2900	24.48	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
118	20240711	120625	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3625	45	2	1.26	2707890630	735698	559.41	3710	3810	3615	4650	2510	3580	3680.92	1.26	0	-138320	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	732	55.77	0.49	12	3.64	65.00	7391.00	5330	20240605	-31.99	2900	20240415	25.00	5330	-31.99	20240605	2900	25.00	20240415	5330	-31.99	20240605	2900	25.00	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
119	20240711	110623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3635	55	2	1.54	2585855280	702053	533.83	3710	3810	3615	4650	2510	3580	3683.50	1.26	0	-130798	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	734	55.92	0.49	12	3.48	65.00	7391.00	5330	20240605	-31.80	2900	20240415	25.34	5330	-31.80	20240605	2900	25.34	20240415	5330	-31.80	20240605	2900	25.34	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
120	20240711	100623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	90	2	2.51	810904420	221629	168.52	3710	3710	3615	4650	2510	3580	3659.38	1.26	0	-60032	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	741	56.46	0.50	12	1.10	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
121	20240711	090621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3645	65	2	1.82	440076425	119837	91.12	3710	3710	3620	4650	2510	3580	3673.47	1.26	0	-54366	3680	3630	3590	3540	3500	3610	3520	101	1070	500	2290	5	1	20191471	736	56.08	0.49	12	0.59	65.00	7391.00	5330	20240605	-31.61	2900	20240415	25.69	5330	-31.61	20240605	2900	25.69	20240415	5330	-31.61	20240605	2900	25.69	20240415	5.89	N	071090	500	100 억		254499	N	N	29	N	00	N
122	20240710	160621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-15	5	-0.42	459374345	128489	78.39	3640	3640	3550	4670	2520	3595	3575.19	1.33	0	-14874	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	723	55.08	0.48	12	0.64	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		269378	N	N	29	N	00	N
123	20240710	150623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-15	5	-0.42	403757930	112933	68.90	3640	3640	3550	4670	2520	3595	3575.20	1.33	0	-12409	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	723	55.08	0.48	12	0.56	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
124	20240710	140621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-15	5	-0.42	360303050	100772	61.48	3640	3640	3550	4670	2520	3595	3575.43	1.33	0	-12125	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	723	55.08	0.48	12	0.50	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
125	20240710	130622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	-25	5	-0.70	322282065	90128	54.99	3640	3640	3550	4670	2520	3595	3575.83	1.33	0	-11819	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	721	54.92	0.48	12	0.45	65.00	7391.00	5330	20240605	-33.02	2900	20240415	23.10	5330	-33.02	20240605	2900	23.10	20240415	5330	-33.02	20240605	2900	23.10	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
126	20240710	120622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-15	5	-0.42	260410775	72796	44.41	3640	3640	3550	4670	2520	3595	3577.27	1.33	0	-11343	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	723	55.08	0.48	12	0.36	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
127	20240710	110622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	-10	5	-0.28	226745460	63373	38.67	3640	3640	3550	4670	2520	3595	3577.95	1.33	0	-10851	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	724	55.15	0.49	12	0.31	65.00	7391.00	5330	20240605	-32.74	2900	20240415	23.62	5330	-32.74	20240605	2900	23.62	20240415	5330	-32.74	20240605	2900	23.62	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
128	20240710	100618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	-10	5	-0.28	192976485	53929	32.90	3640	3640	3550	4670	2520	3595	3578.34	1.33	0	-11291	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	724	55.15	0.49	12	0.27	65.00	7391.00	5330	20240605	-32.74	2900	20240415	23.62	5330	-32.74	20240605	2900	23.62	20240415	5330	-32.74	20240605	2900	23.62	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
129	20240710	090621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	-15	5	-0.42	35949735	9972	6.08	3640	3640	3580	4670	2520	3595	3605.07	1.33	0	-5646	3698	3646	3608	3556	3518	3672	3582	101	1075	500	2300	5	1	20191471	723	55.08	0.48	12	0.05	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.89	N	071090	500	100 억		269378	N	N	16	N	00	N
130	20240709	160620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	20	2	0.56	577912210	160516	75.13	3575	3660	3570	4645	2505	3575	3600.35	1.32	0	2468	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	726	55.31	0.49	12	0.79	65.00	7391.00	5330	20240605	-32.55	2900	20240415	23.97	5330	-32.55	20240605	2900	23.97	20240415	5330	-32.55	20240605	2900	23.97	20240415	5.93	N	071090	500	100 억		266048	N	N	16	N	00	N
131	20240709	150621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	10	2	0.28	542468425	150636	70.51	3575	3660	3570	4645	2505	3575	3601.19	1.32	0	1543	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	724	55.15	0.49	12	0.75	65.00	7391.00	5330	20240605	-32.74	2900	20240415	23.62	5330	-32.74	20240605	2900	23.62	20240415	5330	-32.74	20240605	2900	23.62	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
132	20240709	140621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	30	2	0.84	490731705	136214	63.76	3575	3660	3570	4645	2505	3575	3602.65	1.32	0	1639	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	728	55.46	0.49	12	0.67	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
133	20240709	130623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	30	2	0.84	454145670	126051	59.00	3575	3660	3570	4645	2505	3575	3602.87	1.32	0	3751	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	728	55.46	0.49	12	0.62	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
134	20240709	120624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	15	2	0.42	246531825	68493	32.06	3575	3630	3575	4645	2505	3575	3599.37	1.32	0	6320	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	725	55.23	0.49	12	0.34	65.00	7391.00	5330	20240605	-32.65	2900	20240415	23.79	5330	-32.65	20240605	2900	23.79	20240415	5330	-32.65	20240605	2900	23.79	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
135	20240709	110623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	25	2	0.70	198396480	55066	25.77	3575	3630	3575	4645	2505	3575	3602.89	1.32	0	4845	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	727	55.38	0.49	12	0.27	65.00	7391.00	5330	20240605	-32.46	2900	20240415	24.14	5330	-32.46	20240605	2900	24.14	20240415	5330	-32.46	20240605	2900	24.14	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
136	20240709	100622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3610	35	2	0.98	149687740	41521	19.43	3575	3630	3575	4645	2505	3575	3605.11	1.32	0	6865	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	729	55.54	0.49	12	0.21	65.00	7391.00	5330	20240605	-32.27	2900	20240415	24.48	5330	-32.27	20240605	2900	24.48	20240415	5330	-32.27	20240605	2900	24.48	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
137	20240709	090621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	20	2	0.56	23477535	6561	3.07	3575	3600	3575	4645	2505	3575	3578.35	1.32	0	2470	3711	3642	3571	3502	3431	3677	3537	101	1070	500	2280	5	1	20191471	726	55.31	0.49	12	0.03	65.00	7391.00	5330	20240605	-32.55	2900	20240415	23.97	5330	-32.55	20240605	2900	23.97	20240415	5330	-32.55	20240605	2900	23.97	20240415	5.93	N	071090	500	100 억		266048	N	N	20	N	00	N
138	20240708	160616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	50	2	1.42	736364035	206097	62.79	3510	3640	3500	4580	2470	3525	3573.01	1.05	0	51949	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	722	55.00	0.48	12	1.02	65.00	7391.00	5330	20240605	-32.93	2900	20240415	23.28	5330	-32.93	20240605	2900	23.28	20240415	5330	-32.93	20240605	2900	23.28	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
139	20240708	150618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	65	2	1.84	655362610	183524	55.91	3510	3640	3500	4580	2470	3525	3571.12	1.05	0	38254	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	725	55.23	0.49	12	0.91	65.00	7391.00	5330	20240605	-32.65	2900	20240415	23.79	5330	-32.65	20240605	2900	23.79	20240415	5330	-32.65	20240605	2900	23.79	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
140	20240708	140620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	50	2	1.42	434063380	122066	37.19	3510	3595	3500	4580	2470	3525	3556.10	1.05	0	28278	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	722	55.00	0.48	12	0.60	65.00	7391.00	5330	20240605	-32.93	2900	20240415	23.28	5330	-32.93	20240605	2900	23.28	20240415	5330	-32.93	20240605	2900	23.28	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
141	20240708	130616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3585	60	2	1.70	391608945	110214	33.58	3510	3595	3500	4580	2470	3525	3553.30	1.05	0	22936	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	724	55.15	0.49	12	0.55	65.00	7391.00	5330	20240605	-32.74	2900	20240415	23.62	5330	-32.74	20240605	2900	23.62	20240415	5330	-32.74	20240605	2900	23.62	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
142	20240708	120618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3565	40	2	1.13	333431995	93938	28.62	3510	3585	3500	4580	2470	3525	3549.62	1.05	0	18953	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	720	54.85	0.48	12	0.47	65.00	7391.00	5330	20240605	-33.11	2900	20240415	22.93	5330	-33.11	20240605	2900	22.93	20240415	5330	-33.11	20240605	2900	22.93	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
143	20240708	110615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3565	40	2	1.13	299221690	84342	25.70	3510	3585	3500	4580	2470	3525	3547.85	1.05	0	19186	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	720	54.85	0.48	12	0.42	65.00	7391.00	5330	20240605	-33.11	2900	20240415	22.93	5330	-33.11	20240605	2900	22.93	20240415	5330	-33.11	20240605	2900	22.93	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
144	20240708	100616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	35	2	0.99	226647110	63925	19.48	3510	3585	3500	4580	2470	3525	3545.68	1.05	0	18518	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	719	54.77	0.48	12	0.32	65.00	7391.00	5330	20240605	-33.21	2900	20240415	22.76	5330	-33.21	20240605	2900	22.76	20240415	5330	-33.21	20240605	2900	22.76	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
145	20240708	090616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3525	0	3	0.00	21167645	6008	1.83	3510	3540	3510	4580	2470	3525	3523.08	1.05	0	1103	3741	3632	3576	3467	3411	3605	3440	101	1055	500	2250	5	1	20191471	712	54.23	0.48	12	0.03	65.00	7391.00	5330	20240605	-33.86	2900	20240415	21.55	5330	-33.86	20240605	2900	21.55	20240415	5330	-33.86	20240605	2900	21.55	20240415	6.02	N	071090	500	100 억		212867	N	N	20	N	00	N
146	20240705	160613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3525	-40	5	-1.12	1163353190	325896	97.62	3590	3685	3520	4630	2500	3565	3570.16	1.43	0	-73955	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	712	54.23	0.48	12	1.61	65.00	7391.00	5330	20240605	-33.86	2900	20240415	21.55	5330	-33.86	20240605	2900	21.55	20240415	5330	-33.86	20240605	2900	21.55	20240415	6.07	N	071090	500	100 억		288904	N	N	20	N	00	N
147	20240705	150616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3535	-30	5	-0.84	1091339315	305477	91.51	3590	3685	3520	4630	2500	3565	3572.57	1.43	0	-72184	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	714	54.38	0.48	12	1.51	65.00	7391.00	5330	20240605	-33.68	2900	20240415	21.90	5330	-33.68	20240605	2900	21.90	20240415	5330	-33.68	20240605	2900	21.90	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
148	20240705	140616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-15	5	-0.42	554706680	155228	46.50	3590	3630	3545	4630	2500	3565	3573.50	1.43	0	-60758	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	717	54.62	0.48	12	0.77	65.00	7391.00	5330	20240605	-33.40	2900	20240415	22.41	5330	-33.40	20240605	2900	22.41	20240415	5330	-33.40	20240605	2900	22.41	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
149	20240705	130616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	5	2	0.14	483511295	135193	40.50	3590	3630	3545	4630	2500	3565	3576.45	1.43	0	-55721	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	721	54.92	0.48	12	0.67	65.00	7391.00	5330	20240605	-33.02	2900	20240415	23.10	5330	-33.02	20240605	2900	23.10	20240415	5330	-33.02	20240605	2900	23.10	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
150	20240705	120616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	-5	5	-0.14	402085315	112291	33.64	3590	3630	3545	4630	2500	3565	3580.74	1.43	0	-46159	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	719	54.77	0.48	12	0.56	65.00	7391.00	5330	20240605	-33.21	2900	20240415	22.76	5330	-33.21	20240605	2900	22.76	20240415	5330	-33.21	20240605	2900	22.76	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
151	20240705	110613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	15	2	0.42	355893515	99341	29.76	3590	3630	3545	4630	2500	3565	3582.54	1.43	0	-42629	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	723	55.08	0.48	12	0.49	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
152	20240705	100614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3595	30	2	0.84	181814215	50567	15.15	3590	3630	3565	4630	2500	3565	3595.51	1.43	0	-11700	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	726	55.31	0.49	12	0.25	65.00	7391.00	5330	20240605	-32.55	2900	20240415	23.97	5330	-32.55	20240605	2900	23.97	20240415	5330	-32.55	20240605	2900	23.97	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
153	20240705	090615	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	35	2	0.98	21553805	5999	1.80	3590	3630	3580	4630	2500	3565	3592.90	1.43	0	-754	3711	3637	3596	3522	3481	3675	3560	101	1065	500	2280	5	1	20191471	727	55.38	0.49	12	0.03	65.00	7391.00	5330	20240605	-32.46	2900	20240415	24.14	5330	-32.46	20240605	2900	24.14	20240415	5330	-32.46	20240605	2900	24.14	20240415	6.07	N	071090	500	100 억		288904	N	N	17	N	00	N
154	20240704	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3565	5	2	0.14	1176722765	326511	100.90	3560	3670	3555	4625	2495	3560	3603.93	1.27	0	26007	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	720	54.85	0.48	12	1.62	65.00	7391.00	5330	20240605	-33.11	2900	20240415	22.93	5330	-33.11	20240605	2900	22.93	20240415	5330	-33.11	20240605	2900	22.93	20240415	5.95	N	071090	500	100 억		257064	N	N	17	N	00	N
155	20240704	150614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3580	20	2	0.56	1097650480	304358	94.05	3560	3670	3555	4625	2495	3560	3606.45	1.27	0	25987	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	723	55.08	0.48	12	1.51	65.00	7391.00	5330	20240605	-32.83	2900	20240415	23.45	5330	-32.83	20240605	2900	23.45	20240415	5330	-32.83	20240605	2900	23.45	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
156	20240704	140613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	40	2	1.12	974622590	270001	83.44	3560	3670	3555	4625	2495	3560	3609.70	1.27	0	20291	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	727	55.38	0.49	12	1.34	65.00	7391.00	5330	20240605	-32.46	2900	20240415	24.14	5330	-32.46	20240605	2900	24.14	20240415	5330	-32.46	20240605	2900	24.14	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
157	20240704	130614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3600	40	2	1.12	913168655	252872	78.14	3560	3670	3555	4625	2495	3560	3611.19	1.27	0	19845	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	727	55.38	0.49	12	1.25	65.00	7391.00	5330	20240605	-32.46	2900	20240415	24.14	5330	-32.46	20240605	2900	24.14	20240415	5330	-32.46	20240605	2900	24.14	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
158	20240704	120613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	45	2	1.26	879149465	243418	75.22	3560	3670	3555	4625	2495	3560	3611.69	1.27	0	21180	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	728	55.46	0.49	12	1.21	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
159	20240704	110612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3605	45	2	1.26	763598385	211494	65.36	3560	3670	3555	4625	2495	3560	3610.50	1.27	0	26520	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	728	55.46	0.49	12	1.05	65.00	7391.00	5330	20240605	-32.36	2900	20240415	24.31	5330	-32.36	20240605	2900	24.31	20240415	5330	-32.36	20240605	2900	24.31	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
160	20240704	100612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3615	55	2	1.54	481299175	133961	41.40	3560	3650	3555	4625	2495	3560	3592.83	1.27	0	36708	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	730	55.62	0.49	12	0.66	65.00	7391.00	5330	20240605	-32.18	2900	20240415	24.66	5330	-32.18	20240605	2900	24.66	20240415	5330	-32.18	20240605	2900	24.66	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
161	20240704	090613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3590	30	2	0.84	53560715	14969	4.63	3560	3620	3555	4625	2495	3560	3578.11	1.27	0	4613	3733	3646	3593	3506	3453	3620	3480	101	1065	500	2270	5	1	20191471	725	55.23	0.49	12	0.07	65.00	7391.00	5330	20240605	-32.65	2900	20240415	23.79	5330	-32.65	20240605	2900	23.79	20240415	5330	-32.65	20240605	2900	23.79	20240415	5.95	N	071090	500	100 억		257064	N	N	19	N	00	N
162	20240703	160610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3560	-100	5	-2.73	1134409250	316958	58.17	3660	3680	3540	4755	2565	3660	3579.02	0.89	0	76805	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	719	54.77	0.48	12	1.57	65.00	7391.00	5330	20240605	-33.21	2900	20240415	22.76	5330	-33.21	20240605	2900	22.76	20240415	5330	-33.21	20240605	2900	22.76	20240415	6.08	N	071090	500	100 억		180346	N	N	19	N	00	N
163	20240703	150612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3575	-85	5	-2.32	1070628615	299072	54.89	3660	3680	3540	4755	2565	3660	3579.76	0.89	0	72171	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	722	55.00	0.48	12	1.48	65.00	7391.00	5330	20240605	-32.93	2900	20240415	23.28	5330	-32.93	20240605	2900	23.28	20240415	5330	-32.93	20240605	2900	23.28	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
164	20240703	140612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-110	5	-3.01	910189335	253989	46.61	3660	3680	3540	4755	2565	3660	3583.49	0.89	0	44620	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	717	54.62	0.48	12	1.26	65.00	7391.00	5330	20240605	-33.40	2900	20240415	22.41	5330	-33.40	20240605	2900	22.41	20240415	5330	-33.40	20240605	2900	22.41	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
165	20240703	130611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3550	-110	5	-3.01	831505020	231847	42.55	3660	3680	3540	4755	2565	3660	3586.34	0.89	0	43495	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	717	54.62	0.48	12	1.15	65.00	7391.00	5330	20240605	-33.40	2900	20240415	22.41	5330	-33.40	20240605	2900	22.41	20240415	5330	-33.40	20240605	2900	22.41	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
166	20240703	120610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3565	-95	5	-2.60	760519780	211894	38.89	3660	3680	3540	4755	2565	3660	3589.05	0.89	0	42536	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	720	54.85	0.48	12	1.05	65.00	7391.00	5330	20240605	-33.11	2900	20240415	22.93	5330	-33.11	20240605	2900	22.93	20240415	5330	-33.11	20240605	2900	22.93	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
167	20240703	110613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3565	-95	5	-2.60	695210725	193537	35.52	3660	3680	3540	4755	2565	3660	3592.03	0.89	0	36912	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	720	54.85	0.48	12	0.96	65.00	7391.00	5330	20240605	-33.11	2900	20240415	22.93	5330	-33.11	20240605	2900	22.93	20240415	5330	-33.11	20240605	2900	22.93	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
168	20240703	100613	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3570	-90	5	-2.46	429977060	118964	21.83	3660	3680	3570	4755	2565	3660	3614.23	0.89	0	22973	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	721	54.92	0.48	12	0.59	65.00	7391.00	5330	20240605	-33.02	2900	20240415	23.10	5330	-33.02	20240605	2900	23.10	20240415	5330	-33.02	20240605	2900	23.10	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
169	20240703	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3665	5	2	0.14	41114485	11250	2.06	3660	3680	3640	4755	2565	3660	3654.47	0.89	0	-2423	3916	3787	3706	3577	3496	3747	3537	101	1095	500	2340	5	1	20191471	740	56.38	0.50	12	0.06	65.00	7391.00	5330	20240605	-31.24	2900	20240415	26.38	5330	-31.24	20240605	2900	26.38	20240415	5330	-31.24	20240605	2900	26.38	20240415	6.08	N	071090	500	100 억		180346	N	N	23	N	00	N
170	20240702	160609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3660	-135	5	-3.56	1999703105	537264	26.10	3790	3835	3625	4930	2660	3795	3722.00	0.96	0	-10824	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	739	56.31	0.50	12	2.66	65.00	7391.00	5330	20240605	-31.33	2900	20240415	26.21	5330	-31.33	20240605	2900	26.21	20240415	5330	-31.33	20240605	2900	26.21	20240415	6.07	N	071090	500	100 억		193520	N	N	23	N	00	N
171	20240702	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3655	-140	5	-3.69	1923058280	516298	25.09	3790	3835	3625	4930	2660	3795	3724.63	0.96	0	-8782	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	738	56.23	0.49	12	2.56	65.00	7391.00	5330	20240605	-31.43	2900	20240415	26.03	5330	-31.43	20240605	2900	26.03	20240415	5330	-31.43	20240605	2900	26.03	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
172	20240702	140610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3675	-120	5	-3.16	1761009650	471929	22.93	3790	3835	3625	4930	2660	3795	3731.44	0.96	0	-28448	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	742	56.54	0.50	12	2.34	65.00	7391.00	5330	20240605	-31.05	2900	20240415	26.72	5330	-31.05	20240605	2900	26.72	20240415	5330	-31.05	20240605	2900	26.72	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
173	20240702	130610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3670	-125	5	-3.29	1297283160	346493	16.84	3790	3835	3660	4930	2660	3795	3743.96	0.96	0	-42061	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	741	56.46	0.50	12	1.72	65.00	7391.00	5330	20240605	-31.14	2900	20240415	26.55	5330	-31.14	20240605	2900	26.55	20240415	5330	-31.14	20240605	2900	26.55	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
174	20240702	120611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3685	-110	5	-2.90	1162412810	309750	15.05	3790	3835	3680	4930	2660	3795	3752.67	0.96	0	-37579	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	744	56.69	0.50	12	1.53	65.00	7391.00	5330	20240605	-30.86	2900	20240415	27.07	5330	-30.86	20240605	2900	27.07	20240415	5330	-30.86	20240605	2900	27.07	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
175	20240702	110609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3700	-95	5	-2.50	1054466840	280499	13.63	3790	3835	3680	4930	2660	3795	3759.19	0.96	0	-35761	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	747	56.92	0.50	12	1.39	65.00	7391.00	5330	20240605	-30.58	2900	20240415	27.59	5330	-30.58	20240605	2900	27.59	20240415	5330	-30.58	20240605	2900	27.59	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
176	20240702	100610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	-45	5	-1.19	755121545	199845	9.71	3790	3835	3730	4930	2660	3795	3778.49	0.96	0	-30979	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	757	57.69	0.51	12	0.99	65.00	7391.00	5330	20240605	-29.64	2900	20240415	29.31	5330	-29.64	20240605	2900	29.31	20240415	5330	-29.64	20240605	2900	29.31	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
177	20240702	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3790	-5	5	-0.13	124202940	32859	1.60	3790	3795	3750	4930	2660	3795	3779.63	0.96	0	-2832	4245	4020	3845	3620	3445	4132	3732	101	1135	500	2420	5	1	20191471	765	58.31	0.51	12	0.16	65.00	7391.00	5330	20240605	-28.89	2900	20240415	30.69	5330	-28.89	20240605	2900	30.69	20240415	5330	-28.89	20240605	2900	30.69	20240415	6.07	N	071090	500	100 억		193520	N	N	27	N	00	N
178	20240701	160608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3795	60	2	1.61	7943744905	2046400	813.54	3725	4070	3670	4855	2615	3735	3881.85	1.77	0	-165610	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	766	58.38	0.51	12	10.13	65.00	7391.00	5330	20240605	-28.80	2900	20240415	30.86	5330	-28.80	20240605	2900	30.86	20240415	5330	-28.80	20240605	2900	30.86	20240415	6.17	N	071090	500	100 억		358189	N	N	27	N	00	N
179	20240701	150610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3760	25	2	0.67	7771043235	2000597	795.33	3725	4070	3670	4855	2615	3735	3884.36	1.77	0	-176339	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	759	57.85	0.51	12	9.91	65.00	7391.00	5330	20240605	-29.46	2900	20240415	29.66	5330	-29.46	20240605	2900	29.66	20240415	5330	-29.46	20240605	2900	29.66	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
180	20240701	140608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3750	15	2	0.40	7398748875	1901263	755.84	3725	4070	3670	4855	2615	3735	3891.49	1.77	0	-195365	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	757	57.69	0.51	12	9.42	65.00	7391.00	5330	20240605	-29.64	2900	20240415	29.31	5330	-29.64	20240605	2900	29.31	20240415	5330	-29.64	20240605	2900	29.31	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
181	20240701	130608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3720	-15	5	-0.40	750490170	201261	80.01	3725	3780	3670	4855	2615	3735	3728.94	1.77	0	-7343	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	751	57.23	0.50	12	1.00	65.00	7391.00	5330	20240605	-30.21	2900	20240415	28.28	5330	-30.21	20240605	2900	28.28	20240415	5330	-30.21	20240605	2900	28.28	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
182	20240701	120609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3730	-5	5	-0.13	697514870	187045	74.36	3725	3780	3670	4855	2615	3735	3729.13	1.77	0	-9676	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	753	57.38	0.50	12	0.93	65.00	7391.00	5330	20240605	-30.02	2900	20240415	28.62	5330	-30.02	20240605	2900	28.62	20240415	5330	-30.02	20240605	2900	28.62	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
183	20240701	110608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3755	20	2	0.54	635928340	170609	67.82	3725	3780	3670	4855	2615	3735	3727.40	1.77	0	-7127	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	758	57.77	0.51	12	0.84	65.00	7391.00	5330	20240605	-29.55	2900	20240415	29.48	5330	-29.55	20240605	2900	29.48	20240415	5330	-29.55	20240605	2900	29.48	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
184	20240701	100607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3705	-30	5	-0.80	401166295	108106	42.98	3725	3750	3670	4855	2615	3735	3710.86	1.77	0	16237	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	748	57.00	0.50	12	0.54	65.00	7391.00	5330	20240605	-30.49	2900	20240415	27.76	5330	-30.49	20240605	2900	27.76	20240415	5330	-30.49	20240605	2900	27.76	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N
185	20240701	090606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	3735	0	3	0.00	49189475	13162	5.23	3725	3750	3725	4855	2615	3735	3737.23	1.77	0	1422	3875	3805	3760	3690	3645	3782	3667	101	1120	500	2390	5	1	20191471	754	57.46	0.51	12	0.07	65.00	7391.00	5330	20240605	-29.92	2900	20240415	28.79	5330	-29.92	20240605	2900	28.79	20240415	5330	-29.92	20240605	2900	28.79	20240415	6.17	N	071090	500	100 억		358189	N	N	22	N	00	N