KissMeData/006110/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112800	3400	2	3.11	12719213600	113160	41.06	109700	115100	109700	142200	76600	109400	112399.99	37.59	0	3471	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16595	72.12	9.00	12	0.77	1564.00	12540.00	140100	20230615	-19.49	18850	20220803	498.41	140100	-19.49	20230615	35200	220.45	20230119	140100	-19.49	20230615	18850	498.41	20220803	1.76	N	006110	500	73 억		5530874	N	N	6	N	00	N
3	20230731	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	2100	2	1.92	12034967100	107057	38.85	109700	115100	109700	142200	76600	109400	112416.44	37.59	0	1258	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16404	71.29	8.89	12	0.73	1564.00	12540.00	140100	20230615	-20.41	18850	20220803	491.51	140100	-20.41	20230615	35200	216.76	20230119	140100	-20.41	20230615	18850	491.51	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
4	20230731	140216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	2700	2	2.47	10387960300	92387	33.52	109700	115100	109700	142200	76600	109400	112439.63	37.59	0	-281	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16492	71.68	8.94	12	0.63	1564.00	12540.00	140100	20230615	-19.99	18850	20220803	494.69	140100	-19.99	20230615	35200	218.47	20230119	140100	-19.99	20230615	18850	494.69	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
5	20230731	130215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	1700	2	1.55	9724723600	86449	31.37	109700	115100	109700	142200	76600	109400	112490.87	37.59	0	-704	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16345	71.04	8.86	12	0.59	1564.00	12540.00	140100	20230615	-20.70	18850	20220803	489.39	140100	-20.70	20230615	35200	215.62	20230119	140100	-20.70	20230615	18850	489.39	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
6	20230731	120218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	3000	2	2.74	8261034300	73333	26.61	109700	115100	109700	142200	76600	109400	112650.98	37.59	0	-2158	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16536	71.87	8.96	12	0.50	1564.00	12540.00	140100	20230615	-19.77	18850	20220803	496.29	140100	-19.77	20230615	35200	219.32	20230119	140100	-19.77	20230615	18850	496.29	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
7	20230731	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	2500	2	2.29	7135479500	63282	22.96	109700	115100	109700	142200	76600	109400	112756.86	37.59	0	-3374	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16463	71.55	8.92	12	0.43	1564.00	12540.00	140100	20230615	-20.13	18850	20220803	493.63	140100	-20.13	20230615	35200	217.90	20230119	140100	-20.13	20230615	18850	493.63	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
8	20230731	100217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	2200	2	2.01	5651070100	50100	18.18	109700	115100	109700	142200	76600	109400	112795.81	37.59	0	-2578	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16418	71.36	8.90	12	0.34	1564.00	12540.00	140100	20230615	-20.34	18850	20220803	492.04	140100	-20.34	20230615	35200	217.05	20230119	140100	-20.34	20230615	18850	492.04	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
9	20230731	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	1600	2	1.46	324083500	2953	1.07	109700	111000	109700	142200	76600	109400	109747.21	37.59	0	50	120400	114900	107200	101700	94000	117650	104450	74	32800	500	70010	100	1	14711916	16330	70.97	8.85	12	0.02	1564.00	12540.00	140100	20230615	-20.77	18850	20220803	488.86	140100	-20.77	20230615	35200	215.34	20230119	140100	-20.77	20230615	18850	488.86	20220803	1.76	N	006110	500	73 억		5530874	N	N	3	N	00	N
10	20230728	160215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109400	5900	2	5.70	29055973100	274301	92.60	101500	112700	99500	134500	72500	103500	105926.69	37.49	0	9032	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	16095	69.95	8.72	12	1.86	1564.00	12540.00	140100	20230615	-21.91	17850	20220727	512.89	140100	-21.91	20230615	35200	210.80	20230119	140100	-21.91	20230615	18850	480.37	20220803	1.61	N	006110	500	73 억		5514950	N	N	3	N	00	N
11	20230728	150214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109600	6100	2	5.89	28039424000	265027	89.47	101500	112700	99500	134500	72500	103500	105798.88	37.49	0	8664	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	16124	70.08	8.74	12	1.80	1564.00	12540.00	140100	20230615	-21.77	17850	20220727	514.01	140100	-21.77	20230615	35200	211.36	20230119	140100	-21.77	20230615	18850	481.43	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
12	20230728	140215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	6000	2	5.80	25557711600	242261	81.78	101500	112700	99500	134500	72500	103500	105497.09	37.49	0	7750	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	16110	70.01	8.73	12	1.65	1564.00	12540.00	140100	20230615	-21.84	17850	20220727	513.45	140100	-21.84	20230615	35200	211.08	20230119	140100	-21.84	20230615	18850	480.90	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
13	20230728	130215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109700	6200	2	5.99	23330798100	221792	74.87	101500	112700	99500	134500	72500	103500	105192.69	37.49	0	4064	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	16139	70.14	8.75	12	1.51	1564.00	12540.00	140100	20230615	-21.70	17850	20220727	514.57	140100	-21.70	20230615	35200	211.65	20230119	140100	-21.70	20230615	18850	481.96	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
14	20230728	120214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109900	6400	2	6.18	20145636000	192931	65.13	101500	111400	99500	134500	72500	103500	104419.15	37.49	0	3216	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	16168	70.27	8.76	12	1.31	1564.00	12540.00	140100	20230615	-21.56	17850	20220727	515.69	140100	-21.56	20230615	35200	212.22	20230119	140100	-21.56	20230615	18850	483.02	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
15	20230728	110216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	4500	2	4.35	16999147000	163802	55.30	101500	111400	99500	134500	72500	103500	103778.73	37.49	0	7786	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	15889	69.05	8.61	12	1.11	1564.00	12540.00	140100	20230615	-22.91	17850	20220727	505.04	140100	-22.91	20230615	35200	206.82	20230119	140100	-22.91	20230615	18850	472.94	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
16	20230728	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102500	-1000	5	-0.97	11578243500	112941	38.13	101500	106500	99500	134500	72500	103500	102515.34	37.49	0	20181	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	15080	65.54	8.17	12	0.77	1564.00	12540.00	140100	20230615	-26.84	17850	20220727	474.23	140100	-26.84	20230615	35200	191.19	20230119	140100	-26.84	20230615	18850	443.77	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
17	20230728	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101100	-2400	5	-2.32	655124700	6478	2.19	101500	102000	100100	134500	72500	103500	101108.93	37.49	0	1351	125833	114666	108533	97366	91233	111600	94300	74	31000	500	66240	100	1	14711916	14874	64.64	8.06	12	0.04	1564.00	12540.00	140100	20230615	-27.84	17850	20220727	466.39	140100	-27.84	20230615	35200	187.22	20230119	140100	-27.84	20230615	18850	436.34	20220803	1.61	N	006110	500	73 억		5514950	N	N	1	N	00	N
18	20230727	160215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-13800	5	-11.76	32132391700	293196	57.29	119700	119700	102400	152400	82200	117300	109611.79	37.19	-10388	42622	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	15227	66.18	8.25	12	1.99	1564.00	12540.00	140100	20230615	-26.12	17850	20220727	479.83	140100	-26.12	20230615	35200	194.03	20230119	140100	-26.12	20230615	17850	479.83	20220727	1.60	N	006110	500	73 억		5471711	N	N	1	N	00	N
19	20230727	150213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-13800	5	-11.76	29763573300	270204	52.80	119700	119700	102700	152400	82200	117300	110152.23	37.19	-10388	37062	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	15227	66.18	8.25	12	1.84	1564.00	12540.00	140100	20230615	-26.12	17850	20220727	479.83	140100	-26.12	20230615	35200	194.03	20230119	140100	-26.12	20230615	17850	479.83	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
20	20230727	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	-11100	5	-9.46	25534231600	229838	44.91	119700	119700	105200	152400	82200	117300	111096.65	37.19	-10388	30911	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	15624	67.90	8.47	12	1.56	1564.00	12540.00	140100	20230615	-24.20	17850	20220727	494.96	140100	-24.20	20230615	35200	201.70	20230119	140100	-24.20	20230615	17850	494.96	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
21	20230727	130215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-10900	5	-9.29	21797507500	194737	38.05	119700	119700	106400	152400	82200	117300	111933.06	37.19	-10388	23511	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	15653	68.03	8.48	12	1.32	1564.00	12540.00	140100	20230615	-24.05	17850	20220727	496.08	140100	-24.05	20230615	35200	202.27	20230119	140100	-24.05	20230615	17850	496.08	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
22	20230727	120215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108300	-9000	5	-7.67	17545132700	155156	30.32	119700	119700	107300	152400	82200	117300	113080.59	37.19	-10388	17243	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	15933	69.25	8.64	12	1.05	1564.00	12540.00	140100	20230615	-22.70	17850	20220727	506.72	140100	-22.70	20230615	35200	207.67	20230119	140100	-22.70	20230615	17850	506.72	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
23	20230727	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	-5400	5	-4.60	13599788700	119214	23.29	119700	119700	107300	152400	82200	117300	114078.79	37.19	-10388	9745	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	16463	71.55	8.92	12	0.81	1564.00	12540.00	140100	20230615	-20.13	17850	20220727	526.89	140100	-20.13	20230615	35200	217.90	20230119	140100	-20.13	20230615	17850	526.89	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
24	20230727	100215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	117600	300	2	0.26	9034393200	79219	15.48	119700	119700	107300	152400	82200	117300	114043.26	37.19	-10388	6032	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	17301	75.19	9.38	12	0.54	1564.00	12540.00	140100	20230615	-16.06	17850	20220727	558.82	140100	-16.06	20230615	35200	234.09	20230119	140100	-16.06	20230615	17850	558.82	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
25	20230727	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	118900	1600	2	1.36	480240900	4028	0.79	119700	119700	117700	152400	82200	117300	119225.65	37.19	-10388	-767	146566	131932	120866	106232	95166	126400	100700	74	35100	500	75070	100	1	14711916	17492	76.02	9.48	12	0.03	1564.00	12540.00	140100	20230615	-15.13	17850	20220727	566.11	140100	-15.13	20230615	35200	237.78	20230119	140100	-15.13	20230615	17850	566.11	20220727	1.60	N	006110	500	73 억		5471711	N	N	64	N	00	N
26	20230726	160213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	117300	-18300	5	-13.50	63735346100	509262	160.91	135400	135500	109800	176200	95000	135600	125161.71	37.26	0	-8428	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	17257	75.00	9.35	12	3.46	1564.00	12540.00	140100	20230615	-16.27	17850	20220727	557.14	140100	-16.27	20230615	35200	233.24	20230119	140100	-16.27	20230615	17850	557.14	20220727	1.63	N	006110	500	73 억		5482099	N	N	64	N	00	N
27	20230726	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116700	-18900	5	-13.94	60252304400	479259	151.43	135400	135500	109800	176200	95000	135600	125717.20	37.26	0	-11411	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	17169	74.62	9.31	12	3.26	1564.00	12540.00	140100	20230615	-16.70	17850	20220727	553.78	140100	-16.70	20230615	35200	231.53	20230119	140100	-16.70	20230615	17850	553.78	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
28	20230726	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	119000	-16600	5	-12.24	50670528500	399068	126.09	135400	135500	109800	176200	95000	135600	126969.53	37.26	0	900	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	17507	76.09	9.49	12	2.71	1564.00	12540.00	140100	20230615	-15.06	17850	20220727	566.67	140100	-15.06	20230615	35200	238.07	20230119	140100	-15.06	20230615	17850	566.67	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
29	20230726	130212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	129000	-6600	5	-4.87	33424377800	256821	81.15	135400	135500	127600	176200	95000	135600	130144.00	37.26	0	-8367	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	18978	82.48	10.29	12	1.75	1564.00	12540.00	140100	20230615	-7.92	17850	20220727	622.69	140100	-7.92	20230615	35200	266.48	20230119	140100	-7.92	20230615	17850	622.69	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
30	20230726	120214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	128700	-6900	5	-5.09	28417410300	217802	68.82	135400	135500	127900	176200	95000	135600	130470.72	37.26	0	-9855	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	18934	82.29	10.26	12	1.48	1564.00	12540.00	140100	20230615	-8.14	17850	20220727	621.01	140100	-8.14	20230615	35200	265.62	20230119	140100	-8.14	20230615	17850	621.01	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
31	20230726	110213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	130200	-5400	5	-3.98	24536937700	187950	59.39	135400	135500	127900	176200	95000	135600	130547.07	37.26	0	-10143	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	19155	83.25	10.38	12	1.28	1564.00	12540.00	140100	20230615	-7.07	17850	20220727	629.41	140100	-7.07	20230615	35200	269.89	20230119	140100	-7.07	20230615	17850	629.41	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
32	20230726	100214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	129300	-6300	5	-4.65	15283174200	116177	36.71	135400	135500	128500	176200	95000	135600	131546.52	37.26	0	1177	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	19023	82.67	10.31	12	0.79	1564.00	12540.00	140100	20230615	-7.71	17850	20220727	624.37	140100	-7.71	20230615	35200	267.33	20230119	140100	-7.71	20230615	17850	624.37	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
33	20230726	090213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	133500	-2100	5	-1.55	1076571300	8022	2.53	135400	135500	132700	176200	95000	135600	134180.77	37.26	0	-296	144066	139832	135266	131032	126466	141950	133150	74	40600	500	86780	100	1	14711916	19640	85.36	10.65	12	0.05	1564.00	12540.00	140100	20230615	-4.71	17850	20220727	647.90	140100	-4.71	20230615	35200	279.26	20230119	140100	-4.71	20230615	17850	647.90	20220727	1.63	N	006110	500	73 억		5482099	N	N	8	N	00	N
34	20230725	160212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	135600	5100	2	3.91	42588622000	313651	100.64	133900	139500	130700	169600	91400	130500	135785.30	37.33	0	-8594	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	19949	86.70	10.81	12	2.13	1564.00	12540.00	140100	20230615	-3.21	17850	20220727	659.66	140100	-3.21	20230615	35200	285.23	20230119	140100	-3.21	20230615	17850	659.66	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
35	20230725	150211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	134900	4400	2	3.37	40906728000	301178	96.64	133900	139500	130700	169600	91400	130500	135824.20	37.33	0	-10646	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	19846	86.25	10.76	12	2.05	1564.00	12540.00	140100	20230615	-3.71	17850	20220727	655.74	140100	-3.71	20230615	35200	283.24	20230119	140100	-3.71	20230615	17850	655.74	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
36	20230725	140212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	136400	5900	2	4.52	37448682700	275641	88.45	133900	139500	130700	169600	91400	130500	135862.30	37.33	0	-9212	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	20067	87.21	10.88	12	1.87	1564.00	12540.00	140100	20230615	-2.64	17850	20220727	664.15	140100	-2.64	20230615	35200	287.50	20230119	140100	-2.64	20230615	17850	664.15	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
37	20230725	130212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	134600	4100	2	3.14	32803624600	241523	77.50	133900	139500	130700	169600	91400	130500	135822.08	37.33	0	-5564	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	19802	86.06	10.73	12	1.64	1564.00	12540.00	140100	20230615	-3.93	17850	20220727	654.06	140100	-3.93	20230615	35200	282.39	20230119	140100	-3.93	20230615	17850	654.06	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
38	20230725	120213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	134800	4300	2	3.30	30506813700	224463	72.03	133900	139500	130700	169600	91400	130500	135912.62	37.33	0	-2182	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	19832	86.19	10.75	12	1.53	1564.00	12540.00	140100	20230615	-3.78	17850	20220727	655.18	140100	-3.78	20230615	35200	282.95	20230119	140100	-3.78	20230615	17850	655.18	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
39	20230725	110212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	136000	5500	2	4.21	27225472500	200215	64.25	133900	139500	130700	169600	91400	130500	135983.92	37.33	0	2312	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	20008	86.96	10.85	12	1.36	1564.00	12540.00	140100	20230615	-2.93	17850	20220727	661.90	140100	-2.93	20230615	35200	286.36	20230119	140100	-2.93	20230615	17850	661.90	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
40	20230725	100212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	136000	5500	2	4.21	20007284100	147697	47.39	133900	139500	130700	169600	91400	130500	135465.04	37.33	0	-2716	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	20008	86.96	10.85	12	1.00	1564.00	12540.00	140100	20230615	-2.93	17850	20220727	661.90	140100	-2.93	20230615	35200	286.36	20230119	140100	-2.93	20230615	17850	661.90	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
41	20230725	090213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	133600	3100	2	2.38	1574000500	11774	3.78	133900	134000	132500	169600	91400	130500	133711.71	37.33	0	-4186	137966	134232	129266	125532	120566	136100	127400	74	39100	500	83520	100	1	14711916	19655	85.42	10.65	12	0.08	1564.00	12540.00	140100	20230615	-4.64	17850	20220727	648.46	140100	-4.64	20230615	35200	279.55	20230119	140100	-4.64	20230615	17850	648.46	20220727	1.65	N	006110	500	73 억		5491664	N	N	8	N	00	N
42	20230724	160212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	130500	5900	2	4.74	40000488000	307926	169.32	124600	133000	124300	161900	87300	124600	129903.63	37.26	0	17652	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19199	83.44	10.41	12	2.09	1564.00	12540.00	140100	20230615	-6.85	17850	20220721	631.09	140100	-6.85	20230615	35200	270.74	20230119	140100	-6.85	20230615	17850	631.09	20220727	1.60	N	006110	500	73 억		5481253	N	N	8	N	00	N
43	20230724	150211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	130000	5400	2	4.33	38218286000	294232	161.79	124600	133000	124300	161900	87300	124600	129892.71	37.26	0	18539	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19125	83.12	10.37	12	2.00	1564.00	12540.00	140100	20230615	-7.21	17850	20220721	628.29	140100	-7.21	20230615	35200	269.32	20230119	140100	-7.21	20230615	17850	628.29	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
44	20230724	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	129000	4400	2	3.53	35699680400	274735	151.07	124600	133000	124300	161900	87300	124600	129943.36	37.26	0	19927	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	18978	82.48	10.29	12	1.87	1564.00	12540.00	140100	20230615	-7.92	17850	20220721	622.69	140100	-7.92	20230615	35200	266.48	20230119	140100	-7.92	20230615	17850	622.69	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
45	20230724	130212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	132000	7400	2	5.94	29191347600	224800	123.61	124600	133000	124300	161900	87300	124600	129856.11	37.26	0	17082	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19420	84.40	10.53	12	1.53	1564.00	12540.00	140100	20230615	-5.78	17850	20220721	639.50	140100	-5.78	20230615	35200	275.00	20230119	140100	-5.78	20230615	17850	639.50	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
46	20230724	120211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	130100	5500	2	4.41	26140005300	201611	110.86	124600	133000	124300	161900	87300	124600	129657.11	37.26	0	19623	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19140	83.18	10.37	12	1.37	1564.00	12540.00	140100	20230615	-7.14	17850	20220721	628.85	140100	-7.14	20230615	35200	269.60	20230119	140100	-7.14	20230615	17850	628.85	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
47	20230724	110212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	131800	7200	2	5.78	21757353100	168174	92.48	124600	133000	124300	161900	87300	124600	129375.71	37.26	0	17333	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19390	84.27	10.51	12	1.14	1564.00	12540.00	140100	20230615	-5.92	17850	20220721	638.38	140100	-5.92	20230615	35200	274.43	20230119	140100	-5.92	20230615	17850	638.38	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
48	20230724	100209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	129700	5100	2	4.09	15870184200	123474	67.90	124600	133000	124300	161900	87300	124600	128532.42	37.26	0	14320	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	19081	82.93	10.34	12	0.84	1564.00	12540.00	140100	20230615	-7.42	17850	20220721	626.61	140100	-7.42	20230615	35200	268.47	20230119	140100	-7.42	20230615	17850	626.61	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
49	20230724	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	127600	3000	2	2.41	753511100	5988	3.29	124600	128000	124300	161900	87300	124600	125848.95	37.26	0	1209	133600	129100	122500	118000	111400	131350	120250	74	37300	500	79740	100	1	14711916	18772	81.59	10.18	12	0.04	1564.00	12540.00	140100	20230615	-8.92	17850	20220721	614.85	140100	-8.92	20230615	35200	262.50	20230119	140100	-8.92	20230615	17850	614.85	20220727	1.60	N	006110	500	73 억		5481253	N	N	0	N	00	N
50	20230721	160210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124600	4800	2	4.01	22309205600	180965	153.58	117100	127000	115900	155700	83900	119800	123271.90	37.01	0	37669	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18331	79.67	9.94	12	1.23	1564.00	12540.00	140100	20230615	-11.06	17750	20220720	601.97	140100	-11.06	20230615	35200	253.98	20230119	140100	-11.06	20230615	17850	598.04	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
51	20230721	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124900	5100	2	4.26	20903842000	169677	144.00	117100	127000	115900	155700	83900	119800	123197.91	37.01	0	33909	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18375	79.86	9.96	12	1.15	1564.00	12540.00	140100	20230615	-10.85	17750	20220720	603.66	140100	-10.85	20230615	35200	254.83	20230119	140100	-10.85	20230615	17850	599.72	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
52	20230721	140210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	126000	6200	2	5.18	18224533300	148261	125.82	117100	127000	115900	155700	83900	119800	122922.03	37.01	0	28846	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18537	80.56	10.05	12	1.01	1564.00	12540.00	140100	20230615	-10.06	17750	20220720	609.86	140100	-10.06	20230615	35200	257.95	20230119	140100	-10.06	20230615	17850	605.88	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
53	20230721	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	125900	6100	2	5.09	16083999200	131254	111.39	117100	127000	115900	155700	83900	119800	122541.08	37.01	0	25578	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18522	80.50	10.04	12	0.89	1564.00	12540.00	140100	20230615	-10.14	17750	20220720	609.30	140100	-10.14	20230615	35200	257.67	20230119	140100	-10.14	20230615	17850	605.32	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
54	20230721	120211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	125000	5200	2	4.34	12402520800	101990	86.56	117100	125600	115900	155700	83900	119800	121605.32	37.01	0	15678	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18390	79.92	9.97	12	0.69	1564.00	12540.00	140100	20230615	-10.78	17750	20220720	604.23	140100	-10.78	20230615	35200	255.11	20230119	140100	-10.78	20230615	17850	600.28	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
55	20230721	110211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123800	4000	2	3.34	7858140200	65417	55.52	117100	123800	115900	155700	83900	119800	120123.84	37.01	0	5930	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	18213	79.16	9.87	12	0.44	1564.00	12540.00	140100	20230615	-11.63	17750	20220720	597.46	140100	-11.63	20230615	35200	251.70	20230119	140100	-11.63	20230615	17850	593.56	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
56	20230721	100212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121200	1400	2	1.17	4700925800	39497	33.52	117100	122100	115900	155700	83900	119800	119019.76	37.01	0	1853	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	17831	77.49	9.67	12	0.27	1564.00	12540.00	140100	20230615	-13.49	17750	20220720	582.82	140100	-13.49	20230615	35200	244.32	20230119	140100	-13.49	20230615	17850	578.99	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
57	20230721	090211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116800	-3000	5	-2.50	645526100	5528	4.69	117100	117700	115900	155700	83900	119800	116772.25	37.01	0	-60	126133	122966	120733	117566	115333	121850	116450	74	35900	500	76670	100	1	14711916	17184	74.68	9.31	12	0.04	1564.00	12540.00	140100	20230615	-16.63	17750	20220720	558.03	140100	-16.63	20230615	35200	231.82	20230119	140100	-16.63	20230615	17850	554.34	20220721	1.64	N	006110	500	73 억		5445260	N	N	0	N	00	N
58	20230720	160211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	119800	-3200	5	-2.60	14044132400	116121	41.65	120000	123900	118500	159900	86100	123000	120947.89	36.97	0	3611	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17625	76.60	9.55	12	0.79	1564.00	12540.00	140100	20230615	-14.49	17150	20220719	598.54	140100	-14.49	20230615	35200	240.34	20230119	140100	-14.49	20230615	17750	574.93	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
59	20230720	150210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120200	-2800	5	-2.28	13016452600	107551	38.58	120000	123900	118500	159900	86100	123000	121025.79	36.97	0	3241	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17684	76.85	9.59	12	0.73	1564.00	12540.00	140100	20230615	-14.20	17150	20220719	600.87	140100	-14.20	20230615	35200	241.48	20230119	140100	-14.20	20230615	17750	577.18	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
60	20230720	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120300	-2700	5	-2.20	11981259600	98945	35.49	120000	123900	118500	159900	86100	123000	121090.02	36.97	0	3345	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17698	76.92	9.59	12	0.67	1564.00	12540.00	140100	20230615	-14.13	17150	20220719	601.46	140100	-14.13	20230615	35200	241.76	20230119	140100	-14.13	20230615	17750	577.75	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
61	20230720	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121500	-1500	5	-1.22	9916543400	81787	29.34	120000	123900	118500	159900	86100	123000	121248.32	36.97	0	4625	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17875	77.69	9.69	12	0.56	1564.00	12540.00	140100	20230615	-13.28	17150	20220719	608.45	140100	-13.28	20230615	35200	245.17	20230119	140100	-13.28	20230615	17750	584.51	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
62	20230720	120210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121700	-1300	5	-1.06	8404347500	69372	24.88	120000	123900	118500	159900	86100	123000	121148.88	36.97	0	6109	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17904	77.81	9.70	12	0.47	1564.00	12540.00	140100	20230615	-13.13	17150	20220719	609.62	140100	-13.13	20230615	35200	245.74	20230119	140100	-13.13	20230615	17750	585.63	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
63	20230720	110210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122900	-100	5	-0.08	7456792600	61608	22.10	120000	123900	118500	159900	86100	123000	121035.98	36.97	0	5944	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	18081	78.58	9.80	12	0.42	1564.00	12540.00	140100	20230615	-12.28	17150	20220719	616.62	140100	-12.28	20230615	35200	249.15	20230119	140100	-12.28	20230615	17750	592.39	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
64	20230720	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120300	-2700	5	-2.20	5346466400	44339	15.90	120000	122700	118500	159900	86100	123000	120581.36	36.97	0	3947	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17698	76.92	9.59	12	0.30	1564.00	12540.00	140100	20230615	-14.13	17150	20220719	601.46	140100	-14.13	20230615	35200	241.76	20230119	140100	-14.13	20230615	17750	577.75	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
65	20230720	090209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	119800	-3200	5	-2.60	547788200	4562	1.64	120000	121300	119800	159900	86100	123000	120073.76	36.97	0	63	137800	130400	126600	119200	115400	128500	117300	74	36900	500	78720	100	1	14711916	17625	76.60	9.55	12	0.03	1564.00	12540.00	140100	20230615	-14.49	17150	20220719	598.54	140100	-14.49	20230615	35200	240.34	20230119	140100	-14.49	20230615	17750	574.93	20220720	1.62	N	006110	500	73 억		5439230	N	N	35	N	00	N
66	20230719	160213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123000	-1500	5	-1.20	35385708400	276304	149.62	125900	134000	122800	161800	87200	124500	128073.21	36.98	0	-10551	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18096	78.64	9.81	12	1.88	1564.00	12540.00	140100	20230615	-12.21	16900	20220718	627.81	140100	-12.21	20230615	35200	249.43	20230119	140100	-12.21	20230615	17150	617.20	20220719	1.58	N	006110	500	73 억		5440793	N	N	35	N	00	N
67	20230719	150211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124100	-400	5	-0.32	33973416800	264869	143.43	125900	134000	122800	161800	87200	124500	128265.15	36.98	0	-10874	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18257	79.35	9.90	12	1.80	1564.00	12540.00	140100	20230615	-11.42	16900	20220718	634.32	140100	-11.42	20230615	35200	252.56	20230119	140100	-11.42	20230615	17150	623.62	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
68	20230719	140212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	125400	900	2	0.72	32352569400	251853	136.38	125900	134000	122800	161800	87200	124500	128458.33	36.98	0	-7880	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18449	80.18	10.00	12	1.71	1564.00	12540.00	140100	20230615	-10.49	16900	20220718	642.01	140100	-10.49	20230615	35200	256.25	20230119	140100	-10.49	20230615	17150	631.20	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
69	20230719	130210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124600	100	2	0.08	30469311200	236702	128.18	125900	134000	122800	161800	87200	124500	128724.56	36.98	0	-4428	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18331	79.67	9.94	12	1.61	1564.00	12540.00	140100	20230615	-11.06	16900	20220718	637.28	140100	-11.06	20230615	35200	253.98	20230119	140100	-11.06	20230615	17150	626.53	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
70	20230719	120212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	125000	500	2	0.40	29065887000	225449	122.08	125900	134000	122800	161800	87200	124500	128924.68	36.98	0	-164	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18390	79.92	9.97	12	1.53	1564.00	12540.00	140100	20230615	-10.78	16900	20220718	639.64	140100	-10.78	20230615	35200	255.11	20230119	140100	-10.78	20230615	17150	628.86	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
71	20230719	110212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	129400	4900	2	3.94	26782536100	207433	112.33	125900	134000	122800	161800	87200	124500	129114.42	36.98	0	1991	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	19037	82.74	10.32	12	1.41	1564.00	12540.00	140100	20230615	-7.64	16900	20220718	665.68	140100	-7.64	20230615	35200	267.61	20230119	140100	-7.64	20230615	17150	654.52	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
72	20230719	100211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123800	-700	5	-0.56	21468373200	165399	89.56	125900	134000	123700	161800	87200	124500	129797.86	36.98	0	5614	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18213	79.16	9.87	12	1.12	1564.00	12540.00	140100	20230615	-11.63	16900	20220718	632.54	140100	-11.63	20230615	35200	251.70	20230119	140100	-11.63	20230615	17150	621.87	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
73	20230719	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	127300	2800	2	2.25	819176400	6465	3.50	125900	127800	125900	161800	87200	124500	126713.53	36.98	0	-1532	129366	126932	122266	119832	115166	128150	121050	74	37300	500	79680	100	1	14711916	18728	81.39	10.15	12	0.04	1564.00	12540.00	140100	20230615	-9.14	16900	20220718	653.25	140100	-9.14	20230615	35200	261.65	20230119	140100	-9.14	20230615	17150	642.27	20220719	1.58	N	006110	500	73 억		5440793	N	N	77	N	00	N
74	20230718	160211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124500	3400	2	2.81	22286457000	183110	119.97	120000	124700	117600	157400	84800	121100	121704.10	36.87	0	15790	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	18316	79.60	9.93	12	1.24	1564.00	12540.00	140100	20230615	-11.13	16250	20220715	666.15	140100	-11.13	20230615	35200	253.69	20230119	140100	-11.13	20230615	16900	636.69	20220718	1.63	N	006110	500	73 억		5423665	N	N	77	N	00	N
75	20230718	150210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123800	2700	2	2.23	19883185400	163752	107.29	120000	123800	117600	157400	84800	121100	121422.61	36.87	0	17463	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	18213	79.16	9.87	12	1.11	1564.00	12540.00	140100	20230615	-11.63	16250	20220715	661.85	140100	-11.63	20230615	35200	251.70	20230119	140100	-11.63	20230615	16900	632.54	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
76	20230718	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122600	1500	2	1.24	16812408800	138744	90.90	120000	123300	117600	157400	84800	121100	121175.77	36.87	0	12450	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	18037	78.39	9.78	12	0.94	1564.00	12540.00	140100	20230615	-12.49	16250	20220715	654.46	140100	-12.49	20230615	35200	248.30	20230119	140100	-12.49	20230615	16900	625.44	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
77	20230718	130210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120900	-200	5	-0.17	14654707000	121022	79.29	120000	123300	117600	157400	84800	121100	121091.26	36.87	0	6804	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	17787	77.30	9.64	12	0.82	1564.00	12540.00	140100	20230615	-13.70	16250	20220715	644.00	140100	-13.70	20230615	35200	243.47	20230119	140100	-13.70	20230615	16900	615.38	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
78	20230718	120211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121200	100	2	0.08	12986802800	107232	70.26	120000	123300	117600	157400	84800	121100	121109.40	36.87	0	8433	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	17831	77.49	9.67	12	0.73	1564.00	12540.00	140100	20230615	-13.49	16250	20220715	645.85	140100	-13.49	20230615	35200	244.32	20230119	140100	-13.49	20230615	16900	617.16	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
79	20230718	110211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122100	1000	2	0.83	11172448900	92394	60.54	120000	123300	117600	157400	84800	121100	120921.75	36.87	0	6152	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	17963	78.07	9.74	12	0.63	1564.00	12540.00	140100	20230615	-12.85	16250	20220715	651.38	140100	-12.85	20230615	35200	246.88	20230119	140100	-12.85	20230615	16900	622.49	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
80	20230718	100209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122000	900	2	0.74	8360967300	69315	45.41	120000	123300	117600	157400	84800	121100	120622.58	36.87	0	48	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	17949	78.01	9.73	12	0.47	1564.00	12540.00	140100	20230615	-12.92	16250	20220715	650.77	140100	-12.92	20230615	35200	246.59	20230119	140100	-12.92	20230615	16900	621.89	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
81	20230718	090208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	118500	-2600	5	-2.15	692970100	5828	3.82	120000	120100	117800	157400	84800	121100	118892.98	36.87	0	-35	125100	123100	120400	118400	115700	124100	119400	74	36300	500	77500	100	1	14711916	17434	75.77	9.45	12	0.04	1564.00	12540.00	140100	20230615	-15.42	16250	20220715	629.23	140100	-15.42	20230615	35200	236.65	20230119	140100	-15.42	20230615	16900	601.18	20220718	1.63	N	006110	500	73 억		5423665	N	N	52	N	00	N
82	20230717	160211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121100	-2200	5	-1.78	18196189400	151623	65.67	121000	122400	117700	160200	86400	123300	120007.95	36.81	0	7533	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17816	77.43	9.66	12	1.03	1564.00	12540.00	140100	20230615	-13.56	16250	20220715	645.23	140100	-13.56	20230615	35200	244.03	20230119	140100	-13.56	20230615	16900	616.57	20220718	1.69	N	006110	500	73 억		5416090	N	N	52	N	00	N
83	20230717	150209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120800	-2500	5	-2.03	17582358200	146552	63.48	121000	122400	117700	160200	86400	123300	119973.17	36.81	0	7122	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17772	77.24	9.63	12	1.00	1564.00	12540.00	140100	20230615	-13.78	16250	20220715	643.38	140100	-13.78	20230615	35200	243.18	20230119	140100	-13.78	20230615	16900	614.79	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
84	20230717	140211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121100	-2200	5	-1.78	16203404000	135133	58.53	121000	122400	117700	160200	86400	123300	119906.71	36.81	0	8335	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17816	77.43	9.66	12	0.92	1564.00	12540.00	140100	20230615	-13.56	16250	20220715	645.23	140100	-13.56	20230615	35200	244.03	20230119	140100	-13.56	20230615	16900	616.57	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
85	20230717	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122200	-1100	5	-0.89	15328386300	127920	55.41	121000	122400	117700	160200	86400	123300	119827.50	36.81	0	9343	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17978	78.13	9.74	12	0.87	1564.00	12540.00	140100	20230615	-12.78	16250	20220715	652.00	140100	-12.78	20230615	35200	247.16	20230119	140100	-12.78	20230615	16900	623.08	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
86	20230717	120211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	121800	-1500	5	-1.22	14123219500	118034	51.13	121000	122200	117700	160200	86400	123300	119653.36	36.81	0	9482	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17919	77.88	9.71	12	0.80	1564.00	12540.00	140100	20230615	-13.06	16250	20220715	649.54	140100	-13.06	20230615	35200	246.02	20230119	140100	-13.06	20230615	16900	620.71	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
87	20230717	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120100	-3200	5	-2.60	11982701800	100271	43.43	121000	122200	117700	160200	86400	123300	119502.60	36.81	0	5944	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17669	76.79	9.58	12	0.68	1564.00	12540.00	140100	20230615	-14.28	16250	20220715	639.08	140100	-14.28	20230615	35200	241.19	20230119	140100	-14.28	20230615	16900	610.65	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
88	20230717	100209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	118500	-4800	5	-3.89	9243524500	77567	33.60	121000	121100	117700	160200	86400	123300	119167.46	36.81	0	3121	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17434	75.77	9.45	12	0.53	1564.00	12540.00	140100	20230615	-15.42	16250	20220715	629.23	140100	-15.42	20230615	35200	236.65	20230119	140100	-15.42	20230615	16900	601.18	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
89	20230717	090209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	120600	-2700	5	-2.19	635372400	5276	2.29	121000	121100	119000	160200	86400	123300	120418.72	36.81	0	399	133700	128500	124900	119700	116100	126700	117900	74	36900	500	78910	100	1	14711916	17743	77.11	9.62	12	0.04	1564.00	12540.00	140100	20230615	-13.92	16250	20220715	642.15	140100	-13.92	20230615	35200	242.61	20230119	140100	-13.92	20230615	16900	613.61	20220718	1.69	N	006110	500	73 억		5416090	N	N	23	N	00	N
90	20230714	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123300	-300	5	-0.24	28518577500	229232	35.85	130000	130100	121300	160600	86600	123600	124410.11	36.82	0	5656	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18140	78.84	9.83	12	1.56	1564.00	12540.00	140100	20230615	-11.99	16150	20220713	663.47	140100	-11.99	20230615	35200	250.28	20230119	140100	-11.99	20230615	16250	658.77	20220715	1.66	N	006110	500	73 억		5416834	N	N	23	N	00	N
91	20230714	150209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123200	-400	5	-0.32	27520928500	221151	34.59	130000	130100	121300	160600	86600	123600	124444.06	36.82	0	5364	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18125	78.77	9.82	12	1.50	1564.00	12540.00	140100	20230615	-12.06	16150	20220713	662.85	140100	-12.06	20230615	35200	250.00	20230119	140100	-12.06	20230615	16250	658.15	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
92	20230714	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122600	-1000	5	-0.81	25857907900	207634	32.48	130000	130100	121300	160600	86600	123600	124536.00	36.82	0	3834	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18037	78.39	9.78	12	1.41	1564.00	12540.00	140100	20230615	-12.49	16150	20220713	659.13	140100	-12.49	20230615	35200	248.30	20230119	140100	-12.49	20230615	16250	654.46	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
93	20230714	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124300	700	2	0.57	23687810300	190060	29.73	130000	130100	121300	160600	86600	123600	124633.33	36.82	0	4857	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18287	79.48	9.91	12	1.29	1564.00	12540.00	140100	20230615	-11.28	16150	20220713	669.66	140100	-11.28	20230615	35200	253.12	20230119	140100	-11.28	20230615	16250	664.92	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
94	20230714	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124200	600	2	0.49	22051269500	176847	27.66	130000	130100	121300	160600	86600	123600	124691.23	36.82	0	2969	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18272	79.41	9.90	12	1.20	1564.00	12540.00	140100	20230615	-11.35	16150	20220713	669.04	140100	-11.35	20230615	35200	252.84	20230119	140100	-11.35	20230615	16250	664.31	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
95	20230714	110208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123200	-400	5	-0.32	20072004100	160787	25.15	130000	130100	121300	160600	86600	123600	124835.99	36.82	0	-1704	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18125	78.77	9.82	12	1.09	1564.00	12540.00	140100	20230615	-12.06	16150	20220713	662.85	140100	-12.06	20230615	35200	250.00	20230119	140100	-12.06	20230615	16250	658.15	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
96	20230714	100210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	124200	600	2	0.49	16856121800	134735	21.07	130000	130100	121300	160600	86600	123600	125105.74	36.82	0	1242	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18272	79.41	9.90	12	0.92	1564.00	12540.00	140100	20230615	-11.35	16150	20220713	669.04	140100	-11.35	20230615	35200	252.84	20230119	140100	-11.35	20230615	16250	664.31	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
97	20230714	090209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	127200	3600	2	2.91	2832269200	21981	3.44	130000	130100	126500	160600	86600	123600	128850.79	36.82	0	-2900	133466	128532	120066	115132	106666	131000	117600	74	37000	500	79100	100	1	14711916	18714	81.33	10.14	12	0.15	1564.00	12540.00	140100	20230615	-9.21	16150	20220713	687.62	140100	-9.21	20230615	35200	261.36	20230119	140100	-9.21	20230615	16250	682.77	20220715	1.66	N	006110	500	73 억		5416834	N	N	291	N	00	N
98	20230713	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	123600	7900	2	6.83	75086834100	632224	248.90	115900	125000	111600	150400	81000	115700	118745.43	36.82	0	-8207	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	18184	79.03	9.86	12	4.30	1564.00	12540.00	140100	20230615	-11.78	16150	20220713	665.33	140100	-11.78	20230615	35200	251.14	20230119	140100	-11.78	20230615	16150	665.33	20220713	1.72	N	006110	500	73 억		5416481	N	N	291	N	00	N
99	20230713	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	122800	7100	2	6.14	65058800500	550348	216.67	115900	125000	111600	150400	81000	115700	118215.24	36.82	0	-11021	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	18066	78.52	9.79	12	3.74	1564.00	12540.00	140100	20230615	-12.35	16150	20220713	660.37	140100	-12.35	20230615	35200	248.86	20230119	140100	-12.35	20230615	16150	660.37	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
100	20230713	140207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-3100	5	-2.68	16310097500	144221	56.78	115900	117900	111600	150400	81000	115700	113085.82	36.82	0	-12126	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	16566	71.99	8.98	12	0.98	1564.00	12540.00	140100	20230615	-19.63	16150	20220713	597.21	140100	-19.63	20230615	35200	219.89	20230119	140100	-19.63	20230615	16150	597.21	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
101	20230713	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-3100	5	-2.68	13297459400	117347	46.20	115900	117900	112200	150400	81000	115700	113311.60	36.82	0	-3863	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	16566	71.99	8.98	12	0.80	1564.00	12540.00	140100	20230615	-19.63	16150	20220713	597.21	140100	-19.63	20230615	35200	219.89	20230119	140100	-19.63	20230615	16150	597.21	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
102	20230713	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-3100	5	-2.68	11273892900	99386	39.13	115900	117900	112200	150400	81000	115700	113428.89	36.82	0	-4081	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	16566	71.99	8.98	12	0.68	1564.00	12540.00	140100	20230615	-19.63	16150	20220713	597.21	140100	-19.63	20230615	35200	219.89	20230119	140100	-19.63	20230615	16150	597.21	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
103	20230713	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	-2800	5	-2.42	9774071000	86075	33.89	115900	117900	112200	150400	81000	115700	113545.80	36.82	0	-3709	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	16610	72.19	9.00	12	0.59	1564.00	12540.00	140100	20230615	-19.41	16150	20220713	599.07	140100	-19.41	20230615	35200	220.74	20230119	140100	-19.41	20230615	16150	599.07	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
104	20230713	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	-2800	5	-2.42	7560705400	66446	26.16	115900	117900	112200	150400	81000	115700	113778.95	36.82	0	-3293	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	16610	72.19	9.00	12	0.45	1564.00	12540.00	140100	20230615	-19.41	16150	20220713	599.07	140100	-19.41	20230615	35200	220.74	20230119	140100	-19.41	20230615	16150	599.07	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
105	20230713	090156	57	100.00	KOSPI		철강.금속	N	N	N	N		N	117000	1300	2	1.12	435408300	3752	1.48	115900	117000	115800	150400	81000	115700	116075.62	36.82	0	-68	125700	120700	117600	112600	109500	123200	115100	74	34700	500	74040	100	1	14711916	17213	74.81	9.33	12	0.03	1564.00	12540.00	140100	20230615	-16.49	16150	20220713	624.46	140100	-16.49	20230615	35200	232.39	20230119	140100	-16.49	20230615	16150	624.46	20220713	1.72	N	006110	500	73 억		5416481	N	N	36	N	00	N
106	20230712	160206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115700	2100	2	1.85	29666448100	252144	165.68	114900	122600	114500	147600	79600	113600	117658.88	36.80	0	3218	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17022	73.98	9.23	12	1.71	1564.00	12540.00	140100	20230615	-17.42	16150	20220713	616.41	140100	-17.42	20230615	35200	228.69	20230119	140100	-17.42	20230615	16150	616.41	20220713	1.39	N	006110	500	73 억		5413526	N	N	36	N	00	N
107	20230712	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114600	1000	2	0.88	28544238300	242401	159.27	114900	122600	114500	147600	79600	113600	117756.62	36.80	0	550	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	16860	73.27	9.14	12	1.65	1564.00	12540.00	140100	20230615	-18.20	16150	20220713	609.60	140100	-18.20	20230615	35200	225.57	20230119	140100	-18.20	20230615	16150	609.60	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
108	20230712	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116300	2700	2	2.38	26208230000	222175	145.98	114900	122600	114500	147600	79600	113600	117962.49	36.80	0	-1030	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17110	74.36	9.27	12	1.51	1564.00	12540.00	140100	20230615	-16.99	16150	20220713	620.12	140100	-16.99	20230615	35200	230.40	20230119	140100	-16.99	20230615	16150	620.12	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
109	20230712	130206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116500	2900	2	2.55	24828541700	210340	138.21	114900	122600	114500	147600	79600	113600	118040.46	36.80	0	-451	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17139	74.49	9.29	12	1.43	1564.00	12540.00	140100	20230615	-16.85	16150	20220713	621.36	140100	-16.85	20230615	35200	230.97	20230119	140100	-16.85	20230615	16150	621.36	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
110	20230712	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116000	2400	2	2.11	23904454600	202426	133.01	114900	122600	114500	147600	79600	113600	118090.29	36.80	0	-343	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17066	74.17	9.25	12	1.38	1564.00	12540.00	140100	20230615	-17.20	16150	20220713	618.27	140100	-17.20	20230615	35200	229.55	20230119	140100	-17.20	20230615	16150	618.27	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
111	20230712	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	116800	3200	2	2.82	21250319500	179509	117.95	114900	122600	114500	147600	79600	113600	118380.78	36.80	0	1623	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17184	74.68	9.31	12	1.22	1564.00	12540.00	140100	20230615	-16.63	16150	20220713	623.22	140100	-16.63	20230615	35200	231.82	20230119	140100	-16.63	20230615	16150	623.22	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
112	20230712	100208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	117400	3800	2	3.35	18428316800	155460	102.15	114900	122600	114500	147600	79600	113600	118541.20	36.80	0	620	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	17272	75.06	9.36	12	1.06	1564.00	12540.00	140100	20230615	-16.20	16150	20220713	626.93	140100	-16.20	20230615	35200	233.52	20230119	140100	-16.20	20230615	16150	626.93	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
113	20230712	090207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115000	1400	2	1.23	384360300	3343	2.20	114900	115200	114500	147600	79600	113600	114982.94	36.80	0	-429	116533	115066	113533	112066	110533	114300	111300	74	34000	500	72700	100	1	14711916	16919	73.53	9.17	12	0.02	1564.00	12540.00	140100	20230615	-17.92	16150	20220713	612.07	140100	-17.92	20230615	35200	226.70	20230119	140100	-17.92	20230615	16150	612.07	20220713	1.39	N	006110	500	73 억		5413526	N	N	37	N	00	N
114	20230711	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	-1400	5	-1.22	17088280900	150583	43.46	114700	115000	112000	149500	80500	115000	113480.31	36.90	0	-15923	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16713	72.63	9.06	12	1.02	1564.00	12540.00	140100	20230615	-18.92	16150	20220713	603.41	140100	-18.92	20230615	35200	222.73	20230119	140100	-18.92	20230615	16150	603.41	20220713	1.41	N	006110	500	73 억		5428359	N	N	37	N	00	N
115	20230711	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113300	-1700	5	-1.48	16451367400	144977	41.84	114700	115000	112000	149500	80500	115000	113475.35	36.90	0	-15807	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16669	72.44	9.04	12	0.99	1564.00	12540.00	140100	20230615	-19.13	16150	20220713	601.55	140100	-19.13	20230615	35200	221.88	20230119	140100	-19.13	20230615	16150	601.55	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
116	20230711	140204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114500	-500	5	-0.43	13750545800	121127	34.96	114700	115000	112000	149500	80500	115000	113521.31	36.90	0	-10926	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16845	73.21	9.13	12	0.82	1564.00	12540.00	140100	20230615	-18.27	16150	20220713	608.98	140100	-18.27	20230615	35200	225.28	20230119	140100	-18.27	20230615	16150	608.98	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
117	20230711	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	-1400	5	-1.22	12925912100	113888	32.87	114700	115000	112000	149500	80500	115000	113496.25	36.90	0	-11119	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16713	72.63	9.06	12	0.77	1564.00	12540.00	140100	20230615	-18.92	16150	20220713	603.41	140100	-18.92	20230615	35200	222.73	20230119	140100	-18.92	20230615	16150	603.41	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
118	20230711	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114600	-400	5	-0.35	11773003700	103750	29.94	114700	115000	112000	149500	80500	115000	113474.23	36.90	0	-10596	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16860	73.27	9.14	12	0.71	1564.00	12540.00	140100	20230615	-18.20	16150	20220713	609.60	140100	-18.20	20230615	35200	225.57	20230119	140100	-18.20	20230615	16150	609.60	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
119	20230711	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113300	-1700	5	-1.48	10782554100	95045	27.43	114700	115000	112000	149500	80500	115000	113446.28	36.90	0	-9804	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16669	72.44	9.04	12	0.65	1564.00	12540.00	140100	20230615	-19.13	16150	20220713	601.55	140100	-19.13	20230615	35200	221.88	20230119	140100	-19.13	20230615	16150	601.55	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
120	20230711	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113900	-1100	5	-0.96	6808198700	60124	17.35	114700	114900	112000	149500	80500	115000	113234.96	36.90	0	-13768	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16757	72.83	9.08	12	0.41	1564.00	12540.00	140100	20230615	-18.70	16150	20220713	605.26	140100	-18.70	20230615	35200	223.58	20230119	140100	-18.70	20230615	16150	605.26	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
121	20230711	090205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-2700	5	-2.35	893995100	7871	2.27	114700	114700	112100	149500	80500	115000	113574.72	36.90	0	-3671	124933	119966	111233	106266	97533	122450	108750	74	34500	500	73600	100	1	14711916	16521	71.80	8.96	12	0.05	1564.00	12540.00	140100	20230615	-19.84	16150	20220713	595.36	140100	-19.84	20230615	35200	219.03	20230119	140100	-19.84	20230615	16150	595.36	20220713	1.41	N	006110	500	73 억		5428359	N	N	19	N	00	N
122	20230710	160205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	115000	8200	2	7.68	38276000000	344738	373.28	106800	116200	102500	138800	74800	106800	111025.60	36.81	0	15371	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	16919	73.53	9.17	12	2.34	1564.00	12540.00	140100	20230615	-17.92	16150	20220713	612.07	140100	-17.92	20230615	35200	226.70	20230119	140100	-17.92	20230615	16150	612.07	20220713	1.42	N	006110	500	73 억		5415195	N	N	19	N	00	N
123	20230710	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114400	7600	2	7.12	35155181700	317248	343.52	106800	116200	102500	138800	74800	106800	110813.07	36.81	0	12705	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	16830	73.15	9.12	12	2.16	1564.00	12540.00	140100	20230615	-18.34	16150	20220713	608.36	140100	-18.34	20230615	35200	225.00	20230119	140100	-18.34	20230615	16150	608.36	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
124	20230710	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114600	7800	2	7.30	28943740000	263039	284.82	106800	116200	102500	138800	74800	106800	110036.06	36.81	0	10090	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	16860	73.27	9.14	12	1.79	1564.00	12540.00	140100	20230615	-18.20	16150	20220713	609.60	140100	-18.20	20230615	35200	225.57	20230119	140100	-18.20	20230615	16150	609.60	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
125	20230710	130202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	5600	2	5.24	19593923900	181374	196.39	106800	113700	102500	138800	74800	106800	108030.57	36.81	0	8900	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	16536	71.87	8.96	12	1.23	1564.00	12540.00	140100	20230615	-19.77	16150	20220713	595.98	140100	-19.77	20230615	35200	219.32	20230119	140100	-19.77	20230615	16150	595.98	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
126	20230710	120205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108900	2100	2	1.97	12613087200	118472	128.28	106800	110000	102500	138800	74800	106800	106464.68	36.81	0	1590	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	16021	69.63	8.68	12	0.81	1564.00	12540.00	140100	20230615	-22.27	16150	20220713	574.30	140100	-22.27	20230615	35200	209.38	20230119	140100	-22.27	20230615	16150	574.30	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
127	20230710	110205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106000	-800	5	-0.75	10082432600	95065	102.94	106800	110000	102500	138800	74800	106800	106058.22	36.81	0	-4483	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	15595	67.77	8.45	12	0.65	1564.00	12540.00	140100	20230615	-24.34	16150	20220713	556.35	140100	-24.34	20230615	35200	201.14	20230119	140100	-24.34	20230615	16150	556.35	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
128	20230710	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-1900	5	-1.78	6638368300	62857	68.06	106800	110000	102500	138800	74800	106800	105610.44	36.81	0	-5974	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	15433	67.07	8.37	12	0.43	1564.00	12540.00	140100	20230615	-25.12	16150	20220713	549.54	140100	-25.12	20230615	35200	198.01	20230119	140100	-25.12	20230615	16150	549.54	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
129	20230710	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107300	500	2	0.47	326328900	3054	3.31	106800	107700	106800	138800	74800	106800	106853.14	36.81	0	-123	111533	109166	106133	103766	100733	110350	104950	74	32000	500	68350	100	1	14711916	15786	68.61	8.56	12	0.02	1564.00	12540.00	140100	20230615	-23.41	16150	20220713	564.40	140100	-23.41	20230615	35200	204.83	20230119	140100	-23.41	20230615	16150	564.40	20220713	1.42	N	006110	500	73 억		5415195	N	N	11	N	00	N
130	20230707	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106800	1900	2	1.81	9623926000	90968	66.17	103300	108500	103100	136300	73500	104900	105791.83	36.79	0	2828	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15712	68.29	8.52	12	0.62	1564.00	12540.00	140100	20230615	-23.77	16150	20220713	561.30	140100	-23.77	20230615	35200	203.41	20230119	140100	-23.77	20230615	16150	561.30	20220713	1.37	N	006110	500	73 억		5412468	N	N	11	N	00	N
131	20230707	150203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106600	1700	2	1.62	9071994800	85793	62.40	103300	108500	103100	136300	73500	104900	105742.83	36.79	0	1744	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15683	68.16	8.50	12	0.58	1564.00	12540.00	140100	20230615	-23.91	16150	20220713	560.06	140100	-23.91	20230615	35200	202.84	20230119	140100	-23.91	20230615	16150	560.06	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
132	20230707	140205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	600	2	0.57	7775919800	73606	53.54	103300	108500	103100	136300	73500	104900	105642.47	36.79	0	1502	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15521	67.46	8.41	12	0.50	1564.00	12540.00	140100	20230615	-24.70	16150	20220713	553.25	140100	-24.70	20230615	35200	199.72	20230119	140100	-24.70	20230615	16150	553.25	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
133	20230707	130205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	300	2	0.29	6835070000	64660	47.03	103300	108500	103100	136300	73500	104900	105707.86	36.79	0	-378	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15477	67.26	8.39	12	0.44	1564.00	12540.00	140100	20230615	-24.91	16150	20220713	551.39	140100	-24.91	20230615	35200	198.86	20230119	140100	-24.91	20230615	16150	551.39	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
134	20230707	120204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	-300	5	-0.29	6427754100	60783	44.21	103300	108500	103100	136300	73500	104900	105749.21	36.79	0	31	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15389	66.88	8.34	12	0.41	1564.00	12540.00	140100	20230615	-25.34	16150	20220713	547.68	140100	-25.34	20230615	35200	197.16	20230119	140100	-25.34	20230615	16150	547.68	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
135	20230707	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-200	5	-0.19	5655161200	53412	38.85	103300	108500	103100	136300	73500	104900	105878.10	36.79	0	3026	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15403	66.94	8.35	12	0.36	1564.00	12540.00	140100	20230615	-25.27	16150	20220713	548.30	140100	-25.27	20230615	35200	197.44	20230119	140100	-25.27	20230615	16150	548.30	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
136	20230707	100204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	700	2	0.67	3710519500	35074	25.51	103300	108500	103100	136300	73500	104900	105791.17	36.79	0	4821	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15536	67.52	8.42	12	0.24	1564.00	12540.00	140100	20230615	-24.63	16150	20220713	553.87	140100	-24.63	20230615	35200	200.00	20230119	140100	-24.63	20230615	16150	553.87	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
137	20230707	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-1500	5	-1.43	159960300	1546	1.12	103300	104300	103300	136300	73500	104900	103467.21	36.79	0	202	112366	108632	105866	102132	99366	107250	100750	74	31400	500	67130	100	1	14711916	15212	66.11	8.25	12	0.01	1564.00	12540.00	140100	20230615	-26.20	16150	20220713	540.25	140100	-26.20	20230615	35200	193.75	20230119	140100	-26.20	20230615	16150	540.25	20220713	1.37	N	006110	500	73 억		5412468	N	N	2	N	00	N
138	20230706	160202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-2200	5	-2.05	14556330000	136941	83.84	107700	109600	103100	139200	75000	107100	106297.43	36.91	0	-16515	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15433	67.07	8.37	12	0.93	1564.00	12540.00	140100	20230615	-25.12	16150	20220713	549.54	140100	-25.12	20230615	35200	198.01	20230119	140100	-25.12	20230615	16150	549.54	20220713	1.26	N	006110	500	73 억		5429547	N	N	2	N	00	N
139	20230706	150204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-1900	5	-1.77	14032905500	131942	80.78	107700	109600	103100	139200	75000	107100	106356.62	36.91	0	-17121	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15477	67.26	8.39	12	0.90	1564.00	12540.00	140100	20230615	-24.91	16150	20220713	551.39	140100	-24.91	20230615	35200	198.86	20230119	140100	-24.91	20230615	16150	551.39	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
140	20230706	140203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-2400	5	-2.24	12278152000	115104	70.47	107700	109600	103100	139200	75000	107100	106670.07	36.91	0	-13274	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15403	66.94	8.35	12	0.78	1564.00	12540.00	140100	20230615	-25.27	16150	20220713	548.30	140100	-25.27	20230615	35200	197.44	20230119	140100	-25.27	20230615	16150	548.30	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
141	20230706	130203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-2400	5	-2.24	10331570700	96391	59.01	107700	109600	104700	139200	75000	107100	107183.98	36.91	0	-13823	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15403	66.94	8.35	12	0.66	1564.00	12540.00	140100	20230615	-25.27	16150	20220713	548.30	140100	-25.27	20230615	35200	197.44	20230119	140100	-25.27	20230615	16150	548.30	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
142	20230706	120203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106700	-400	5	-0.37	8939059500	83220	50.95	107700	109600	105500	139200	75000	107100	107414.80	36.91	0	-8675	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15698	68.22	8.51	12	0.57	1564.00	12540.00	140100	20230615	-23.84	16150	20220713	560.68	140100	-23.84	20230615	35200	203.12	20230119	140100	-23.84	20230615	16150	560.68	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
143	20230706	110204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107500	400	2	0.37	7942279900	73913	45.25	107700	109600	105500	139200	75000	107100	107454.44	36.91	0	-7753	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15815	68.73	8.57	12	0.50	1564.00	12540.00	140100	20230615	-23.27	16150	20220713	565.63	140100	-23.27	20230615	35200	205.40	20230119	140100	-23.27	20230615	16150	565.63	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
144	20230706	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106400	-700	5	-0.65	6179387500	57392	35.14	107700	109600	105500	139200	75000	107100	107669.84	36.91	0	-7783	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15653	68.03	8.48	12	0.39	1564.00	12540.00	140100	20230615	-24.05	16150	20220713	558.82	140100	-24.05	20230615	35200	202.27	20230119	140100	-24.05	20230615	16150	558.82	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
145	20230706	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108000	900	2	0.84	518701200	4801	2.94	107700	108500	107700	139200	75000	107100	108040.24	36.91	0	-913	112433	109766	105833	103166	99233	111100	104500	74	32100	500	68540	100	1	14711916	15889	69.05	8.61	12	0.03	1564.00	12540.00	140100	20230615	-22.91	16150	20220713	568.73	140100	-22.91	20230615	35200	206.82	20230119	140100	-22.91	20230615	16150	568.73	20220713	1.26	N	006110	500	73 억		5429547	N	N	5	N	00	N
146	20230705	160203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107100	1600	2	1.52	16746034600	159563	74.79	105700	108500	101900	137100	73900	105500	104946.00	37.05	0	-21484	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15756	68.48	8.54	12	1.08	1564.00	12540.00	140100	20230615	-23.55	15900	20220704	573.58	140100	-23.55	20230615	35200	204.26	20230119	140100	-23.55	20230615	16150	563.16	20220713	1.24	N	006110	500	73 억		5450815	N	N	5	N	00	N
147	20230705	150202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	1500	2	1.42	15923923700	151883	71.19	105700	108500	101900	137100	73900	105500	104843.36	37.05	0	-19789	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15742	68.41	8.53	12	1.03	1564.00	12540.00	140100	20230615	-23.63	15900	20220704	572.96	140100	-23.63	20230615	35200	203.98	20230119	140100	-23.63	20230615	16150	562.54	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
148	20230705	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	200	2	0.19	14023599600	134075	62.84	105700	108500	101900	137100	73900	105500	104595.19	37.05	0	-18690	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15550	67.58	8.43	12	0.91	1564.00	12540.00	140100	20230615	-24.55	15900	20220704	564.78	140100	-24.55	20230615	35200	200.28	20230119	140100	-24.55	20230615	16150	554.49	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
149	20230705	130201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-600	5	-0.57	12793027500	122443	57.39	105700	108500	101900	137100	73900	105500	104481.49	37.05	0	-16309	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15433	67.07	8.37	12	0.83	1564.00	12540.00	140100	20230615	-25.12	15900	20220704	559.75	140100	-25.12	20230615	35200	198.01	20230119	140100	-25.12	20230615	16150	549.54	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
150	20230705	120202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-800	5	-0.76	11901758600	113914	53.39	105700	108500	101900	137100	73900	105500	104480.21	37.05	0	-13535	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15403	66.94	8.35	12	0.77	1564.00	12540.00	140100	20230615	-25.27	15900	20220704	558.49	140100	-25.27	20230615	35200	197.44	20230119	140100	-25.27	20230615	16150	548.30	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
151	20230705	110202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	200	2	0.19	9032847500	86973	40.76	105700	106400	101900	137100	73900	105500	103858.07	37.05	0	-8285	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15550	67.58	8.43	12	0.59	1564.00	12540.00	140100	20230615	-24.55	15900	20220704	564.78	140100	-24.55	20230615	35200	200.28	20230119	140100	-24.55	20230615	16150	554.49	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
152	20230705	100202	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-2300	5	-2.18	6265422300	60634	28.42	105700	106000	101900	137100	73900	105500	103331.83	37.05	0	-6758	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15183	65.98	8.23	12	0.41	1564.00	12540.00	140100	20230615	-26.34	15900	20220704	549.06	140100	-26.34	20230615	35200	193.18	20230119	140100	-26.34	20230615	16150	539.01	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
153	20230705	090201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103200	-2300	5	-2.18	563433400	5369	2.52	105700	106000	103100	137100	73900	105500	104941.96	37.05	0	-3693	112500	109000	105300	101800	98100	110750	103550	74	31600	500	67520	100	1	14711916	15183	65.98	8.23	12	0.04	1564.00	12540.00	140100	20230615	-26.34	15900	20220704	549.06	140100	-26.34	20230615	35200	193.18	20230119	140100	-26.34	20230615	16150	539.01	20220713	1.24	N	006110	500	73 억		5450815	N	N	1	N	00	N
154	20230704	160201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	4700	2	4.66	22298637100	211704	127.93	104000	108800	101600	131000	70600	100800	105329.11	37.29	0	-34669	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15521	67.46	8.41	12	1.44	1564.00	12540.00	140100	20230615	-24.70	15900	20220704	563.52	140100	-24.70	20230615	35200	199.72	20230119	140100	-24.70	20230615	15900	563.52	20220704	1.24	N	006110	500	73 억		5486397	N	N	1	N	00	N
155	20230704	150200	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	4000	2	3.97	21436766500	203513	122.98	104000	108800	101600	131000	70600	100800	105333.65	37.29	0	-35391	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15418	67.01	8.36	12	1.38	1564.00	12540.00	140100	20230615	-25.20	15900	20220704	559.12	140100	-25.20	20230615	35200	197.73	20230119	140100	-25.20	20230615	15900	559.12	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
156	20230704	140201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105700	4900	2	4.86	20346810500	193139	116.71	104000	108800	101600	131000	70600	100800	105348.02	37.29	0	-36252	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15550	67.58	8.43	12	1.31	1564.00	12540.00	140100	20230615	-24.55	15900	20220704	564.78	140100	-24.55	20230615	35200	200.28	20230119	140100	-24.55	20230615	15900	564.78	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
157	20230704	130159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	3800	2	3.77	19170361600	181934	109.94	104000	108800	101600	131000	70600	100800	105369.87	37.29	0	-33677	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15389	66.88	8.34	12	1.24	1564.00	12540.00	140100	20230615	-25.34	15900	20220704	557.86	140100	-25.34	20230615	35200	197.16	20230119	140100	-25.34	20230615	15900	557.86	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
158	20230704	120201	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	3500	2	3.47	18338453600	173979	105.13	104000	108800	101600	131000	70600	100800	105406.13	37.29	0	-31931	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15345	66.69	8.32	12	1.18	1564.00	12540.00	140100	20230615	-25.55	15900	20220704	555.97	140100	-25.55	20230615	35200	196.31	20230119	140100	-25.55	20230615	15900	555.97	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
159	20230704	110158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	102100	1300	2	1.29	17229838700	163264	98.66	104000	108800	101600	131000	70600	100800	105533.61	37.29	0	-28680	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15021	65.28	8.14	12	1.11	1564.00	12540.00	140100	20230615	-27.12	15900	20220704	542.14	140100	-27.12	20230615	35200	190.06	20230119	140100	-27.12	20230615	15900	542.14	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
160	20230704	100159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	4400	2	4.37	12849356500	121375	73.35	104000	108800	101600	131000	70600	100800	105864.94	37.29	0	-23203	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15477	67.26	8.39	12	0.83	1564.00	12540.00	140100	20230615	-24.91	15900	20220704	561.64	140100	-24.91	20230615	35200	198.86	20230119	140100	-24.91	20230615	15900	561.64	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
161	20230704	090158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	3300	2	3.27	903883600	8703	5.26	104000	104100	103200	131000	70600	100800	103858.85	37.29	0	-1270	107333	104066	99433	96166	91533	105700	97800	74	30200	500	64510	100	1	14711916	15315	66.56	8.30	12	0.06	1564.00	12540.00	140100	20230615	-25.70	15900	20220704	554.72	140100	-25.70	20230615	35200	195.74	20230119	140100	-25.70	20230615	15900	554.72	20220704	1.24	N	006110	500	73 억		5486397	N	N	16	N	00	N
162	20230703	160157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100800	6100	2	6.44	16196614100	163351	152.46	95600	102700	94800	123100	66300	94700	99150.85	37.47	0	-25342	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14830	64.45	8.04	12	1.11	1564.00	12540.00	140100	20230615	-28.05	15900	20220704	533.96	140100	-28.05	20230615	35200	186.36	20230119	140100	-28.05	20230615	15900	533.96	20220704	1.20	N	006110	500	73 억		5512884	N	N	16	N	00	N
163	20230703	150159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	100600	5900	2	6.23	15293893800	154352	144.06	95600	102700	94800	123100	66300	94700	99084.52	37.47	0	-24212	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14800	64.32	8.02	12	1.05	1564.00	12540.00	140100	20230615	-28.19	15900	20220704	532.70	140100	-28.19	20230615	35200	185.80	20230119	140100	-28.19	20230615	15900	532.70	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
164	20230703	140159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	101100	6400	2	6.76	13908615000	140591	131.21	95600	102700	94800	123100	66300	94700	98929.63	37.47	0	-22799	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14874	64.64	8.06	12	0.96	1564.00	12540.00	140100	20230615	-27.84	15900	20220704	535.85	140100	-27.84	20230615	35200	187.22	20230119	140100	-27.84	20230615	15900	535.85	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
165	20230703	130157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99600	4900	2	5.17	10296873100	104983	97.98	95600	101000	94800	123100	66300	94700	98081.34	37.47	0	-12768	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14653	63.68	7.94	12	0.71	1564.00	12540.00	140100	20230615	-28.91	15900	20220704	526.42	140100	-28.91	20230615	35200	182.95	20230119	140100	-28.91	20230615	15900	526.42	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
166	20230703	120158	57	100.00	KOSPI		철강.금속	N	N	N	N		N	99300	4600	2	4.86	8215549800	84154	78.54	95600	99600	94800	123100	66300	94700	97625.18	37.47	0	-14124	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14609	63.49	7.92	12	0.57	1564.00	12540.00	140100	20230615	-29.12	15900	20220704	524.53	140100	-29.12	20230615	35200	182.10	20230119	140100	-29.12	20230615	15900	524.53	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
167	20230703	110159	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98500	3800	2	4.01	7598971600	77912	72.72	95600	99600	94800	123100	66300	94700	97532.75	37.47	0	-13203	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14491	62.98	7.85	12	0.53	1564.00	12540.00	140100	20230615	-29.69	15900	20220704	519.50	140100	-29.69	20230615	35200	179.83	20230119	140100	-29.69	20230615	15900	519.50	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
168	20230703	100157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	98200	3500	2	3.70	4928733000	50920	47.52	95600	98600	94800	123100	66300	94700	96793.66	37.47	0	-5376	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14447	62.79	7.83	12	0.35	1564.00	12540.00	140100	20230615	-29.91	15900	20220704	517.61	140100	-29.91	20230615	35200	178.98	20230119	140100	-29.91	20230615	15900	517.61	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N
169	20230703	090157	57	100.00	KOSPI		철강.금속	N	N	N	N		N	95800	1100	2	1.16	216772500	2270	2.12	95600	95800	94900	123100	66300	94700	95494.49	37.47	0	206	98233	96466	95233	93466	92233	95850	92850	74	28400	500	60600	100	1	14711916	14094	61.25	7.64	12	0.02	1564.00	12540.00	140100	20230615	-31.62	15900	20220704	502.52	140100	-31.62	20230615	35200	172.16	20230119	140100	-31.62	20230615	15900	502.52	20220704	1.20	N	006110	500	73 억		5512884	N	N	0	N	00	N