KissMeData/007280/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	160224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1841	20	2	1.10	69704831	38012	232.35	1880	1880	1767	2365	1275	1821	1833.62	0.14	0	-871	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1115	2.77	0.55	12	0.06	664.00	3322.00	2700	20220824	-31.81	1679	20230726	9.65	2270	-18.90	20230221	1679	9.65	20230726	2700	-31.81	20220824	1679	9.65	20230726	0.50	N	007280	500	302 억		84424	N	N	6	N	00	N
3	20230731	150224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1811	-10	5	-0.55	65601947	35771	218.65	1880	1880	1767	2365	1275	1821	1833.94	0.14	0	-833	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1097	2.73	0.55	12	0.06	664.00	3322.00	2700	20220824	-32.93	1679	20230726	7.86	2270	-20.22	20230221	1679	7.86	20230726	2700	-32.93	20220824	1679	7.86	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
4	20230731	140225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1851	30	2	1.65	49717595	26896	164.40	1880	1880	1785	2365	1275	1821	1848.51	0.14	0	-1414	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1122	2.79	0.56	12	0.04	664.00	3322.00	2700	20220824	-31.44	1679	20230726	10.24	2270	-18.46	20230221	1679	10.24	20230726	2700	-31.44	20220824	1679	10.24	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
5	20230731	130224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	54	2	2.97	25008869	13459	82.27	1880	1880	1792	2365	1275	1821	1858.15	0.14	0	-1416	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1136	2.82	0.56	12	0.02	664.00	3322.00	2700	20220824	-30.56	1679	20230726	11.67	2270	-17.40	20230221	1679	11.67	20230726	2700	-30.56	20220824	1679	11.67	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
6	20230731	120227	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1877	56	2	3.08	24803662	13349	81.60	1880	1880	1792	2365	1275	1821	1858.09	0.14	0	-1416	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1137	2.83	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.48	1679	20230726	11.79	2270	-17.31	20230221	1679	11.79	20230726	2700	-30.48	20220824	1679	11.79	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
7	20230731	110226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	57	2	3.13	22775762	12270	75.00	1880	1880	1792	2365	1275	1821	1856.22	0.14	0	-1418	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1138	2.83	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.44	1679	20230726	11.85	2270	-17.27	20230221	1679	11.85	20230726	2700	-30.44	20220824	1679	11.85	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
8	20230731	100226	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1848	27	2	1.48	15297514	8260	50.49	1880	1880	1792	2365	1275	1821	1852.00	0.14	0	-1413	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1120	2.78	0.56	12	0.01	664.00	3322.00	2700	20220824	-31.56	1679	20230726	10.07	2270	-18.59	20230221	1679	10.07	20230726	2700	-31.56	20220824	1679	10.07	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
9	20230731	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1792	-29	5	-1.59	238050	129	0.79	1880	1880	1792	2365	1275	1821	1845.35	0.14	0	-3	1854	1837	1817	1800	1780	1846	1809	303	545	500	1310	1	1	60589598	1086	2.70	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.63	1679	20230726	6.73	2270	-21.06	20230221	1679	6.73	20230726	2700	-33.63	20220824	1679	6.73	20230726	0.50	N	007280	500	302 억		84424	N	N	25	N	00	N
10	20230728	160224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1821	24	2	1.34	29686540	16355	43.88	1797	1834	1797	2335	1258	1797	1815.14	0.14	0	-1188	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1103	2.74	0.55	12	0.03	664.00	3322.00	2700	20220824	-32.56	1679	20230726	8.46	2270	-19.78	20230221	1679	8.46	20230726	2700	-32.56	20220824	1679	8.46	20230726	0.48	N	007280	500	302 억		85694	N	N	25	N	00	N
11	20230728	150223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1824	27	2	1.50	25288723	13934	37.38	1797	1834	1797	2335	1258	1797	1814.89	0.14	0	-634	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1105	2.75	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.44	1679	20230726	8.64	2270	-19.65	20230221	1679	8.64	20230726	2700	-32.44	20220824	1679	8.64	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
12	20230728	140224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1826	29	2	1.61	20065192	11055	29.66	1797	1834	1797	2335	1258	1797	1815.03	0.14	0	-530	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1106	2.75	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.37	1679	20230726	8.76	2270	-19.56	20230221	1679	8.76	20230726	2700	-32.37	20220824	1679	8.76	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
13	20230728	130224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1832	35	2	1.95	15843089	8748	23.47	1797	1834	1797	2335	1258	1797	1811.05	0.14	0	-24	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1110	2.76	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.15	1679	20230726	9.11	2270	-19.30	20230221	1679	9.11	20230726	2700	-32.15	20220824	1679	9.11	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
14	20230728	120224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1834	37	2	2.06	6550397	3612	9.69	1797	1834	1797	2335	1258	1797	1813.51	0.14	0	-102	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1111	2.76	0.55	12	0.01	664.00	3322.00	2700	20220824	-32.07	1679	20230726	9.23	2270	-19.21	20230221	1679	9.23	20230726	2700	-32.07	20220824	1679	9.23	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
15	20230728	110225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1820	23	2	1.28	5203408	2874	7.71	1797	1820	1797	2335	1258	1797	1810.51	0.14	0	-26	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1103	2.74	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.59	1679	20230726	8.40	2270	-19.82	20230221	1679	8.40	20230726	2700	-32.59	20220824	1679	8.40	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
16	20230728	100223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1810	13	2	0.72	975713	540	1.45	1797	1811	1797	2335	1258	1797	1806.88	0.14	0	-34	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1097	2.73	0.54	12	0.00	664.00	3322.00	2700	20220824	-32.96	1679	20230726	7.80	2270	-20.26	20230221	1679	7.80	20230726	2700	-32.96	20220824	1679	7.80	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
17	20230728	090225	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1797	0	3	0.00	89850	50	0.13	1797	1797	1797	2335	1258	1797	1797.00	0.14	0	0	1850	1823	1771	1744	1692	1837	1758	303	538	500	1290	1	1	60589598	1089	2.71	0.54	12	0.00	664.00	3322.00	2700	20220824	-33.44	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2700	-33.44	20220824	1679	7.03	20230726	0.48	N	007280	500	302 억		85694	N	N	7	N	00	N
18	20230727	160224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1797	78	2	4.54	65903149	37272	15.98	1719	1798	1719	2230	1204	1719	1768.17	0.14	11693	2562	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1089	2.71	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.44	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2700	-33.44	20220824	1679	7.03	20230726	0.49	N	007280	500	302 억		81908	N	N	7	N	00	N
19	20230727	150222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1790	71	2	4.13	62504903	35374	15.17	1719	1798	1719	2230	1204	1719	1766.97	0.14	11693	2676	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1085	2.70	0.54	12	0.06	664.00	3322.00	2700	20220824	-33.70	1679	20230726	6.61	2270	-21.15	20230221	1679	6.61	20230726	2700	-33.70	20220824	1679	6.61	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
20	20230727	140223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1797	78	2	4.54	57847089	32775	14.05	1719	1798	1719	2230	1204	1719	1764.98	0.14	11693	2157	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1089	2.71	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.44	1679	20230726	7.03	2270	-20.84	20230221	1679	7.03	20230726	2700	-33.44	20220824	1679	7.03	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
21	20230727	130224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1784	65	2	3.78	49854132	28313	12.14	1719	1784	1719	2230	1204	1719	1760.82	0.14	11693	1391	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1081	2.69	0.54	12	0.05	664.00	3322.00	2700	20220824	-33.93	1679	20230726	6.25	2270	-21.41	20230221	1679	6.25	20230726	2700	-33.93	20220824	1679	6.25	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
22	20230727	120224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1775	56	2	3.26	42386983	24113	10.34	1719	1784	1719	2230	1204	1719	1757.85	0.14	11693	1713	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1075	2.67	0.53	12	0.04	664.00	3322.00	2700	20220824	-34.26	1679	20230726	5.72	2270	-21.81	20230221	1679	5.72	20230726	2700	-34.26	20220824	1679	5.72	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
23	20230727	110223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1757	38	2	2.21	32142591	18334	7.86	1719	1778	1719	2230	1204	1719	1753.17	0.14	11693	4840	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1065	2.65	0.53	12	0.03	664.00	3322.00	2700	20220824	-34.93	1679	20230726	4.65	2270	-22.60	20230221	1679	4.65	20230726	2700	-34.93	20220824	1679	4.65	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
24	20230727	100223	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1778	59	2	3.43	27126510	15477	6.64	1719	1778	1719	2230	1204	1719	1752.70	0.14	11693	3003	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1077	2.68	0.54	12	0.03	664.00	3322.00	2700	20220824	-34.15	1679	20230726	5.90	2270	-21.67	20230221	1679	5.90	20230726	2700	-34.15	20220824	1679	5.90	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
25	20230727	090224	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1719	0	3	0.00	0	0	0.00	0	0	0	2230	1204	1719	0.00	0.14	11693	0	1879	1799	1739	1659	1599	1769	1629	303	513	500	1230	1	1	60589598	1042	2.59	0.52	12	0.00	664.00	3322.00	2700	20220824	-36.33	1679	20230726	2.38	2270	-24.27	20230221	1679	2.38	20230726	2700	-36.33	20220824	1679	2.38	20230726	0.49	N	007280	500	302 억		81908	N	N	10	N	00	N
26	20230726	160222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1719	-100	5	-5.50	403139673	233192	424.18	1819	1819	1679	2360	1274	1819	1728.79	0.12	0	11834	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1042	2.59	0.52	12	0.38	664.00	3322.00	2700	20220824	-36.33	1679	20230726	2.38	2270	-24.27	20230221	1679	2.38	20230726	2700	-36.33	20220824	1679	2.38	20230726	0.52	N	007280	500	302 억		70215	N	N	10	N	00	N
27	20230726	150224	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1712	-107	5	-5.88	391915494	226651	412.28	1819	1819	1679	2360	1274	1819	1729.16	0.12	0	11852	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1037	2.58	0.52	12	0.37	664.00	3322.00	2700	20220824	-36.59	1679	20230726	1.97	2270	-24.58	20230221	1679	1.97	20230726	2700	-36.59	20220824	1679	1.97	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
28	20230726	140223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1695	-124	5	-6.82	297606759	171630	312.20	1819	1819	1679	2360	1274	1819	1734.00	0.12	0	11126	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1027	2.55	0.51	12	0.28	664.00	3322.00	2700	20220824	-37.22	1679	20230726	0.95	2270	-25.33	20230221	1679	0.95	20230726	2700	-37.22	20220824	1679	0.95	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
29	20230726	130221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1710	-109	5	-5.99	248765945	142802	259.76	1819	1819	1710	2360	1274	1819	1742.03	0.12	0	17124	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1036	2.58	0.51	12	0.24	664.00	3322.00	2700	20220824	-36.67	1710	20230726	0.00	2270	-24.67	20230221	1710	0.00	20230726	2700	-36.67	20220824	1710	0.00	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
30	20230726	120222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1730	-89	5	-4.89	192129062	109800	199.73	1819	1819	1716	2360	1274	1819	1749.81	0.12	0	25693	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1048	2.61	0.52	12	0.18	664.00	3322.00	2700	20220824	-35.93	1716	20230726	0.82	2270	-23.79	20230221	1716	0.82	20230726	2700	-35.93	20220824	1716	0.82	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
31	20230726	110222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1759	-60	5	-3.30	170646721	97411	177.19	1819	1819	1716	2360	1274	1819	1751.82	0.12	0	21668	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1066	2.65	0.53	12	0.16	664.00	3322.00	2700	20220824	-34.85	1716	20230726	2.51	2270	-22.51	20230221	1716	2.51	20230726	2700	-34.85	20220824	1716	2.51	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
32	20230726	100223	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1769	-50	5	-2.75	58124562	32562	59.23	1819	1819	1756	2360	1274	1819	1785.04	0.12	0	-605	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1072	2.66	0.53	12	0.05	664.00	3322.00	2700	20220824	-34.48	1756	20230726	0.74	2270	-22.07	20230221	1756	0.74	20230726	2700	-34.48	20220824	1756	0.74	20230726	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
33	20230726	090222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1819	0	3	0.00	240108	132	0.24	1819	1819	1819	2360	1274	1819	1819.00	0.12	0	0	1910	1864	1833	1787	1756	1887	1810	303	543	500	1300	1	1	60589598	1102	2.74	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.63	1802	20230725	0.94	2270	-19.87	20230221	1802	0.94	20230725	2700	-32.63	20220824	1802	0.94	20230725	0.52	N	007280	500	302 억		70215	N	N	9	N	00	N
34	20230725	160221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1819	-16	5	-0.87	100229374	54927	46.08	1803	1879	1802	2385	1285	1835	1824.80	0.12	0	-1594	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1102	2.74	0.55	12	0.09	664.00	3322.00	2700	20220824	-32.63	1802	20230725	0.94	2270	-19.87	20230221	1802	0.94	20230725	2700	-32.63	20220824	1802	0.94	20230725	0.52	N	007280	500	302 억		71927	N	N	9	N	00	N
35	20230725	150219	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1832	-3	5	-0.16	97460572	53405	44.80	1803	1879	1802	2385	1285	1835	1824.93	0.12	0	-1570	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1110	2.76	0.55	12	0.09	664.00	3322.00	2700	20220824	-32.15	1802	20230725	1.66	2270	-19.30	20230221	1802	1.66	20230725	2700	-32.15	20220824	1802	1.66	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
36	20230725	140221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1876	41	2	2.23	86359262	47324	39.70	1803	1879	1802	2385	1285	1835	1824.85	0.12	0	-1657	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1137	2.83	0.56	12	0.08	664.00	3322.00	2700	20220824	-30.52	1802	20230725	4.11	2270	-17.36	20230221	1802	4.11	20230725	2700	-30.52	20220824	1802	4.11	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
37	20230725	130221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1837	2	2	0.11	67839905	37299	31.29	1803	1843	1802	2385	1285	1835	1818.81	0.12	0	-403	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1113	2.77	0.55	12	0.06	664.00	3322.00	2700	20220824	-31.96	1802	20230725	1.94	2270	-19.07	20230221	1802	1.94	20230725	2700	-31.96	20220824	1802	1.94	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
38	20230725	120222	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1834	-1	5	-0.05	54397185	29979	25.15	1803	1843	1802	2385	1285	1835	1814.51	0.12	0	-393	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1111	2.76	0.55	12	0.05	664.00	3322.00	2700	20220824	-32.07	1802	20230725	1.78	2270	-19.21	20230221	1802	1.78	20230725	2700	-32.07	20220824	1802	1.78	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
39	20230725	110221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1835	0	3	0.00	52726758	29069	24.38	1803	1843	1802	2385	1285	1835	1813.85	0.12	0	-298	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1112	2.76	0.55	12	0.05	664.00	3322.00	2700	20220824	-32.04	1802	20230725	1.83	2270	-19.16	20230221	1802	1.83	20230725	2700	-32.04	20220824	1802	1.83	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
40	20230725	100221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1825	-10	5	-0.54	18431735	10157	8.52	1803	1843	1802	2385	1285	1835	1814.68	0.12	0	-145	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1106	2.75	0.55	12	0.02	664.00	3322.00	2700	20220824	-32.41	1802	20230725	1.28	2270	-19.60	20230221	1802	1.28	20230725	2700	-32.41	20220824	1802	1.28	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
41	20230725	090221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1823	-12	5	-0.65	4888817	2710	2.27	1803	1823	1802	2385	1285	1835	1803.99	0.12	0	349	1908	1871	1853	1816	1798	1862	1807	303	550	500	1320	1	1	60589598	1105	2.75	0.55	12	0.00	664.00	3322.00	2700	20220824	-32.48	1802	20230725	1.17	2270	-19.69	20230221	1802	1.17	20230725	2700	-32.48	20220824	1802	1.17	20230725	0.52	N	007280	500	302 억		71927	N	N	11	N	00	N
42	20230724	160221	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	1835	-43	5	-2.29	220148310	119211	147.26	1878	1890	1835	2440	1315	1878	1846.71	0.13	0	-4544	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1112	2.76	0.55	12	0.20	664.00	3322.00	2700	20220824	-32.04	1835	20230724	0.00	2270	-19.16	20230221	1835	0.00	20230724	2700	-32.04	20220824	1835	0.00	20230724	0.54	N	007280	500	302 억		76471	N	N	11	N	00	N
43	20230724	150220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1837	-41	5	-2.18	205617974	111307	137.50	1878	1890	1836	2440	1315	1878	1847.30	0.13	0	-2534	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1113	2.77	0.55	12	0.18	664.00	3322.00	2700	20220824	-31.96	1835	20221226	0.11	2270	-19.07	20230221	1836	0.05	20230724	2700	-31.96	20220824	1835	0.11	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
44	20230724	140218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1840	-38	5	-2.02	148498137	80320	99.22	1878	1890	1839	2440	1315	1878	1848.83	0.13	0	-2334	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1115	2.77	0.55	12	0.13	664.00	3322.00	2700	20220824	-31.85	1835	20221226	0.27	2270	-18.94	20230221	1839	0.05	20230724	2700	-31.85	20220824	1835	0.27	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
45	20230724	130221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1850	-28	5	-1.49	129916712	70222	86.74	1878	1890	1839	2440	1315	1878	1850.09	0.13	0	-2325	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1121	2.79	0.56	12	0.12	664.00	3322.00	2700	20220824	-31.48	1835	20221226	0.82	2270	-18.50	20230221	1839	0.60	20230724	2700	-31.48	20220824	1835	0.82	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
46	20230724	120220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1840	-38	5	-2.02	112385777	60699	74.98	1878	1890	1840	2440	1315	1878	1851.53	0.13	0	-3501	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1115	2.77	0.55	12	0.10	664.00	3322.00	2700	20220824	-31.85	1835	20221226	0.27	2270	-18.94	20230221	1840	0.00	20230724	2700	-31.85	20220824	1835	0.27	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
47	20230724	110221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1862	-16	5	-0.85	90519716	48851	60.34	1878	1890	1840	2440	1315	1878	1852.98	0.13	0	-1308	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1128	2.80	0.56	12	0.08	664.00	3322.00	2700	20220824	-31.04	1835	20221226	1.47	2270	-17.97	20230221	1840	1.20	20230724	2700	-31.04	20220824	1835	1.47	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
48	20230724	100218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1852	-26	5	-1.38	58815377	31712	39.17	1878	1890	1847	2440	1315	1878	1854.67	0.13	0	-4336	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1122	2.79	0.56	12	0.05	664.00	3322.00	2700	20220824	-31.41	1835	20221226	0.93	2270	-18.41	20230221	1847	0.27	20230724	2700	-31.41	20220824	1835	0.93	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
49	20230724	090219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	0	3	0.00	6970126	3713	4.59	1878	1878	1860	2440	1315	1878	1877.22	0.13	0	87	2044	1960	1905	1821	1766	1947	1808	303	562	500	1350	1	1	60589598	1138	2.83	0.57	12	0.01	664.00	3322.00	2700	20220824	-30.44	1835	20221226	2.34	2270	-17.27	20230221	1850	1.51	20230721	2700	-30.44	20220824	1835	2.34	20221226	0.54	N	007280	500	302 억		76471	N	N	12	N	00	N
50	20230721	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	0	3	0.00	153474283	80940	190.87	1878	1989	1850	2440	1315	1878	1896.15	0.13	0	-836	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1138	2.83	0.57	12	0.13	664.00	3322.00	2700	20220824	-30.44	1835	20221226	2.34	2270	-17.27	20230221	1850	1.51	20230721	2700	-30.44	20220824	1835	2.34	20221226	0.55	N	007280	500	302 억		77307	N	N	12	N	00	N
51	20230721	150221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1889	11	2	0.59	141927462	74789	176.36	1878	1989	1850	2440	1315	1878	1897.71	0.13	0	-1671	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1145	2.84	0.57	12	0.12	664.00	3322.00	2700	20220824	-30.04	1835	20221226	2.94	2270	-16.78	20230221	1850	2.11	20230721	2700	-30.04	20220824	1835	2.94	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
52	20230721	140218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1881	3	2	0.16	126301719	66472	156.75	1878	1989	1850	2440	1315	1878	1900.07	0.13	0	-1728	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1140	2.83	0.57	12	0.11	664.00	3322.00	2700	20220824	-30.33	1835	20221226	2.51	2270	-17.14	20230221	1850	1.68	20230721	2700	-30.33	20220824	1835	2.51	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
53	20230721	130218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1930	52	2	2.77	112742434	59360	139.98	1878	1989	1850	2440	1315	1878	1899.30	0.13	0	-2286	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1169	2.91	0.58	12	0.10	664.00	3322.00	2700	20220824	-28.52	1835	20221226	5.18	2270	-14.98	20230221	1850	4.32	20230721	2700	-28.52	20220824	1835	5.18	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
54	20230721	120220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1867	-11	5	-0.59	47612068	25476	60.08	1878	1930	1850	2440	1315	1878	1868.90	0.13	0	1280	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1131	2.81	0.56	12	0.04	664.00	3322.00	2700	20220824	-30.85	1835	20221226	1.74	2270	-17.75	20230221	1850	0.92	20230721	2700	-30.85	20220824	1835	1.74	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
55	20230721	110219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1875	-3	5	-0.16	43771547	23422	55.23	1878	1930	1850	2440	1315	1878	1868.82	0.13	0	1291	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1136	2.82	0.56	12	0.04	664.00	3322.00	2700	20220824	-30.56	1835	20221226	2.18	2270	-17.40	20230221	1850	1.35	20230721	2700	-30.56	20220824	1835	2.18	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
56	20230721	100220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	0	3	0.00	27801446	14887	35.11	1878	1930	1850	2440	1315	1878	1867.50	0.13	0	2239	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1138	2.83	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.44	1835	20221226	2.34	2270	-17.27	20230221	1850	1.51	20230721	2700	-30.44	20220824	1835	2.34	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
57	20230721	090219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1855	-23	5	-1.22	5546825	2967	7.00	1878	1883	1850	2440	1315	1878	1869.51	0.13	0	0	1900	1888	1876	1864	1852	1883	1859	303	562	500	1350	1	1	60589598	1124	2.79	0.56	12	0.00	664.00	3322.00	2700	20220824	-31.30	1835	20221226	1.09	2270	-18.28	20230221	1850	0.27	20230721	2700	-31.30	20220824	1835	1.09	20221226	0.55	N	007280	500	302 억		77307	N	N	4	N	00	N
58	20230720	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	-10	5	-0.53	79409390	42401	61.97	1888	1888	1864	2450	1322	1888	1872.82	0.14	0	-5650	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1138	2.83	0.57	12	0.07	664.00	3322.00	2700	20220824	-30.44	1835	20221226	2.34	2270	-17.27	20230221	1854	1.29	20230719	2700	-30.44	20220824	1835	2.34	20221226	0.55	N	007280	500	302 억		82972	N	N	4	N	00	N
59	20230720	150218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1870	-18	5	-0.95	75921411	40543	59.25	1888	1888	1864	2450	1322	1888	1872.61	0.14	0	-4794	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1133	2.82	0.56	12	0.07	664.00	3322.00	2700	20220824	-30.74	1835	20221226	1.91	2270	-17.62	20230221	1854	0.86	20230719	2700	-30.74	20220824	1835	1.91	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
60	20230720	140217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1881	-7	5	-0.37	70700981	37758	55.18	1888	1888	1864	2450	1322	1888	1872.48	0.14	0	-4796	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1140	2.83	0.57	12	0.06	664.00	3322.00	2700	20220824	-30.33	1835	20221226	2.51	2270	-17.14	20230221	1854	1.46	20230719	2700	-30.33	20220824	1835	2.51	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
61	20230720	130218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1878	-10	5	-0.53	62637151	33468	48.91	1888	1888	1864	2450	1322	1888	1871.55	0.14	0	-4809	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1138	2.83	0.57	12	0.06	664.00	3322.00	2700	20220824	-30.44	1835	20221226	2.34	2270	-17.27	20230221	1854	1.29	20230719	2700	-30.44	20220824	1835	2.34	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
62	20230720	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1877	-11	5	-0.58	57097707	30518	44.60	1888	1888	1864	2450	1322	1888	1870.95	0.14	0	-4369	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1137	2.83	0.57	12	0.05	664.00	3322.00	2700	20220824	-30.48	1835	20221226	2.29	2270	-17.31	20230221	1854	1.24	20230719	2700	-30.48	20220824	1835	2.29	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
63	20230720	110218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1877	-11	5	-0.58	55007965	29405	42.98	1888	1888	1864	2450	1322	1888	1870.70	0.14	0	-4137	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1137	2.83	0.57	12	0.05	664.00	3322.00	2700	20220824	-30.48	1835	20221226	2.29	2270	-17.31	20230221	1854	1.24	20230719	2700	-30.48	20220824	1835	2.29	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
64	20230720	100217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1880	-8	5	-0.42	19749132	10544	15.41	1888	1888	1865	2450	1322	1888	1873.02	0.14	0	-305	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1139	2.83	0.57	12	0.02	664.00	3322.00	2700	20220824	-30.37	1835	20221226	2.45	2270	-17.18	20230221	1854	1.40	20230719	2700	-30.37	20220824	1835	2.45	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
65	20230720	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	0	3	0.00	526752	279	0.41	1888	1888	1888	2450	1322	1888	1888.00	0.14	0	0	1929	1908	1881	1860	1833	1919	1871	303	564	500	1350	1	1	60589598	1144	2.84	0.57	12	0.00	664.00	3322.00	2700	20220824	-30.07	1835	20221226	2.89	2270	-16.83	20230221	1854	1.83	20230719	2700	-30.07	20220824	1835	2.89	20221226	0.55	N	007280	500	302 억		82972	N	N	10	N	00	N
66	20230719	160222	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	-14	5	-0.74	128618263	68406	118.41	1854	1902	1854	2470	1332	1902	1880.22	0.15	0	-6852	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1144	2.84	0.57	12	0.11	664.00	3322.00	2700	20220824	-30.07	1835	20221226	2.89	2270	-16.83	20230221	1854	1.83	20230719	2700	-30.07	20220824	1835	2.89	20221226	0.55	N	007280	500	302 억		89808	N	N	10	N	00	N
67	20230719	150220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1888	-14	5	-0.74	126688272	67382	116.64	1854	1902	1854	2470	1332	1902	1880.15	0.15	0	-6587	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1144	2.84	0.57	12	0.11	664.00	3322.00	2700	20220824	-30.07	1835	20221226	2.89	2270	-16.83	20230221	1854	1.83	20230719	2700	-30.07	20220824	1835	2.89	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
68	20230719	140221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1884	-18	5	-0.95	117232682	62366	107.96	1854	1902	1854	2470	1332	1902	1879.75	0.15	0	-6585	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1142	2.84	0.57	12	0.10	664.00	3322.00	2700	20220824	-30.22	1835	20221226	2.67	2270	-17.00	20230221	1854	1.62	20230719	2700	-30.22	20220824	1835	2.67	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
69	20230719	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1885	-17	5	-0.89	106716525	56778	98.28	1854	1902	1854	2470	1332	1902	1879.54	0.15	0	-5353	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1142	2.84	0.57	12	0.09	664.00	3322.00	2700	20220824	-30.19	1835	20221226	2.72	2270	-16.96	20230221	1854	1.67	20230719	2700	-30.19	20220824	1835	2.72	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
70	20230719	120221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1879	-23	5	-1.21	93381045	49682	86.00	1854	1902	1854	2470	1332	1902	1879.57	0.15	0	-3358	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1138	2.83	0.57	12	0.08	664.00	3322.00	2700	20220824	-30.41	1835	20221226	2.40	2270	-17.22	20230221	1854	1.35	20230719	2700	-30.41	20220824	1835	2.40	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
71	20230719	110220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1877	-25	5	-1.31	69756559	37098	64.22	1854	1902	1854	2470	1332	1902	1880.33	0.15	0	-1036	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1137	2.83	0.57	12	0.06	664.00	3322.00	2700	20220824	-30.48	1835	20221226	2.29	2270	-17.31	20230221	1854	1.24	20230719	2700	-30.48	20220824	1835	2.29	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
72	20230719	100219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1887	-15	5	-0.79	31192067	16561	28.67	1854	1902	1854	2470	1332	1902	1883.47	0.15	0	916	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1143	2.84	0.57	12	0.03	664.00	3322.00	2700	20220824	-30.11	1835	20221226	2.83	2270	-16.87	20230221	1854	1.78	20230719	2700	-30.11	20220824	1835	2.83	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
73	20230719	090221	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	0	3	0.00	3702144	1992	3.45	1854	1902	1854	2470	1332	1902	1858.51	0.15	0	0	1995	1948	1925	1878	1855	1937	1867	303	569	500	1360	1	1	60589598	1152	2.86	0.57	12	0.00	664.00	3322.00	2700	20220824	-29.56	1835	20221226	3.65	2270	-16.21	20230221	1854	2.59	20230719	2700	-29.56	20220824	1835	3.65	20221226	0.55	N	007280	500	302 억		89808	N	N	55	N	00	N
74	20230718	160220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1902	-31	5	-1.60	110922124	57765	139.28	1972	1972	1902	2510	1354	1933	1920.23	0.16	0	-7489	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1152	2.86	0.57	12	0.10	664.00	3322.00	2700	20220824	-29.56	1835	20221226	3.65	2270	-16.21	20230221	1880	1.17	20230102	2700	-29.56	20220824	1835	3.65	20221226	0.54	N	007280	500	302 억		97299	N	N	55	N	00	N
75	20230718	150219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1910	-23	5	-1.19	94997431	49401	119.11	1972	1972	1910	2510	1354	1933	1922.99	0.16	0	-7491	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1157	2.88	0.57	12	0.08	664.00	3322.00	2700	20220824	-29.26	1835	20221226	4.09	2270	-15.86	20230221	1880	1.60	20230102	2700	-29.26	20220824	1835	4.09	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
76	20230718	140217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-13	5	-0.67	87758866	45616	109.99	1972	1972	1910	2510	1354	1933	1923.86	0.16	0	-7491	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1163	2.89	0.58	12	0.08	664.00	3322.00	2700	20220824	-28.89	1835	20221226	4.63	2270	-15.42	20230221	1880	2.13	20230102	2700	-28.89	20220824	1835	4.63	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
77	20230718	130219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1922	-11	5	-0.57	86279105	44843	108.12	1972	1972	1910	2510	1354	1933	1924.03	0.16	0	-7478	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1165	2.89	0.58	12	0.07	664.00	3322.00	2700	20220824	-28.81	1835	20221226	4.74	2270	-15.33	20230221	1880	2.23	20230102	2700	-28.81	20220824	1835	4.74	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
78	20230718	120219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1920	-13	5	-0.67	59641480	30951	74.63	1972	1972	1919	2510	1354	1933	1926.96	0.16	0	-5224	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1163	2.89	0.58	12	0.05	664.00	3322.00	2700	20220824	-28.89	1835	20221226	4.63	2270	-15.42	20230221	1880	2.13	20230102	2700	-28.89	20220824	1835	4.63	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
79	20230718	110219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1929	-4	5	-0.21	39281111	20361	49.09	1972	1972	1925	2510	1354	1933	1929.23	0.16	0	-2572	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1169	2.91	0.58	12	0.03	664.00	3322.00	2700	20220824	-28.56	1835	20221226	5.12	2270	-15.02	20230221	1880	2.61	20230102	2700	-28.56	20220824	1835	5.12	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
80	20230718	100218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1933	0	3	0.00	12720847	6573	15.85	1972	1972	1926	2510	1354	1933	1935.32	0.16	0	-598	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1171	2.91	0.58	12	0.01	664.00	3322.00	2700	20220824	-28.41	1835	20221226	5.34	2270	-14.85	20230221	1880	2.82	20230102	2700	-28.41	20220824	1835	5.34	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
81	20230718	090217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1969	36	2	1.86	220858	112	0.27	1972	1972	1969	2510	1354	1933	1971.95	0.16	0	-2	1996	1964	1948	1916	1900	1956	1908	303	578	500	1390	1	1	60589598	1193	2.97	0.59	12	0.00	664.00	3322.00	2700	20220824	-27.07	1835	20221226	7.30	2270	-13.26	20230221	1880	4.73	20230102	2700	-27.07	20220824	1835	7.30	20221226	0.54	N	007280	500	302 억		97299	N	N	150	N	00	N
82	20230717	160219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1933	-10	5	-0.51	80538000	41473	25.78	1943	1980	1932	2525	1361	1943	1941.94	0.17	0	-4827	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1171	2.91	0.58	12	0.07	664.00	3322.00	2700	20220824	-28.41	1835	20221226	5.34	2270	-14.85	20230221	1880	2.82	20230102	2700	-28.41	20220824	1835	5.34	20221226	0.54	N	007280	500	302 억		102126	N	N	150	N	00	N
83	20230717	150218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-2	5	-0.10	46391307	23852	14.83	1943	1980	1935	2525	1361	1943	1944.97	0.17	0	-3649	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1176	2.92	0.58	12	0.04	664.00	3322.00	2700	20220824	-28.11	1835	20221226	5.78	2270	-14.49	20230221	1880	3.24	20230102	2700	-28.11	20220824	1835	5.78	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
84	20230717	140219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-2	5	-0.10	43074290	22143	13.77	1943	1980	1935	2525	1361	1943	1945.28	0.17	0	-3650	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1176	2.92	0.58	12	0.04	664.00	3322.00	2700	20220824	-28.11	1835	20221226	5.78	2270	-14.49	20230221	1880	3.24	20230102	2700	-28.11	20220824	1835	5.78	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
85	20230717	130217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	1	2	0.05	26440431	13575	8.44	1943	1980	1935	2525	1361	1943	1947.73	0.17	0	-2175	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1178	2.93	0.59	12	0.02	664.00	3322.00	2700	20220824	-28.00	1835	20221226	5.94	2270	-14.36	20230221	1880	3.40	20230102	2700	-28.00	20220824	1835	5.94	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
86	20230717	120220	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	7	2	0.36	22301976	11448	7.12	1943	1980	1935	2525	1361	1943	1948.11	0.17	0	-2147	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1181	2.94	0.59	12	0.02	664.00	3322.00	2700	20220824	-27.78	1835	20221226	6.27	2270	-14.10	20230221	1880	3.72	20230102	2700	-27.78	20220824	1835	6.27	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
87	20230717	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	7	2	0.36	22142076	11366	7.07	1943	1980	1935	2525	1361	1943	1948.10	0.17	0	-2147	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1181	2.94	0.59	12	0.02	664.00	3322.00	2700	20220824	-27.78	1835	20221226	6.27	2270	-14.10	20230221	1880	3.72	20230102	2700	-27.78	20220824	1835	6.27	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
88	20230717	100218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1959	16	2	0.82	20578100	10562	6.57	1943	1980	1935	2525	1361	1943	1948.31	0.17	0	-2151	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1187	2.95	0.59	12	0.02	664.00	3322.00	2700	20220824	-27.44	1835	20221226	6.76	2270	-13.70	20230221	1880	4.20	20230102	2700	-27.44	20220824	1835	6.76	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
89	20230717	090218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1940	-3	5	-0.15	1270626	654	0.41	1943	1943	1940	2525	1361	1943	1942.85	0.17	0	0	2034	1988	1959	1913	1884	1974	1899	303	582	500	1390	1	1	60589598	1175	2.92	0.58	12	0.00	664.00	3322.00	2700	20220824	-28.15	1835	20221226	5.72	2270	-14.54	20230221	1880	3.19	20230102	2700	-28.15	20220824	1835	5.72	20221226	0.54	N	007280	500	302 억		102126	N	N	7	N	00	N
90	20230714	160216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1943	-42	5	-2.12	315032821	160854	145.57	2005	2005	1930	2580	1390	1985	1958.50	0.18	0	-6316	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1177	2.93	0.58	12	0.27	664.00	3322.00	2700	20220824	-28.04	1835	20221226	5.89	2270	-14.41	20230221	1880	3.35	20230102	2700	-28.04	20220824	1835	5.89	20221226	0.54	N	007280	500	302 억		108402	N	N	7	N	00	N
91	20230714	150218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1950	-35	5	-1.76	305512045	155961	141.14	2005	2005	1930	2580	1390	1985	1958.90	0.18	0	-6279	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1181	2.94	0.59	12	0.26	664.00	3322.00	2700	20220824	-27.78	1835	20221226	6.27	2270	-14.10	20230221	1880	3.72	20230102	2700	-27.78	20220824	1835	6.27	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
92	20230714	140218	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-44	5	-2.22	290448436	148207	134.12	2005	2005	1930	2580	1390	1985	1959.75	0.18	0	-1251	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1176	2.92	0.58	12	0.24	664.00	3322.00	2700	20220824	-28.11	1835	20221226	5.78	2270	-14.49	20230221	1880	3.24	20230102	2700	-28.11	20220824	1835	5.78	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
93	20230714	130216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1953	-32	5	-1.61	279116485	142390	128.86	2005	2005	1930	2580	1390	1985	1960.23	0.18	0	-70	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1183	2.94	0.59	12	0.24	664.00	3322.00	2700	20220824	-27.67	1835	20221226	6.43	2270	-13.96	20230221	1880	3.88	20230102	2700	-27.67	20220824	1835	6.43	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
94	20230714	120217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1944	-41	5	-2.07	266154776	135725	122.82	2005	2005	1930	2580	1390	1985	1960.99	0.18	0	502	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1178	2.93	0.59	12	0.22	664.00	3322.00	2700	20220824	-28.00	1835	20221226	5.94	2270	-14.36	20230221	1880	3.40	20230102	2700	-28.00	20220824	1835	5.94	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
95	20230714	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1941	-44	5	-2.22	176097292	89282	80.80	2005	2005	1941	2580	1390	1985	1972.37	0.18	0	-445	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1176	2.92	0.58	12	0.15	664.00	3322.00	2700	20220824	-28.11	1835	20221226	5.78	2270	-14.49	20230221	1880	3.24	20230102	2700	-28.11	20220824	1835	5.78	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
96	20230714	100219	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1987	2	2	0.10	76374574	38474	34.82	2005	2005	1975	2580	1390	1985	1985.10	0.18	0	-3627	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	1	1	60589598	1204	2.99	0.60	12	0.06	664.00	3322.00	2700	20220824	-26.41	1835	20221226	8.28	2270	-12.47	20230221	1880	5.69	20230102	2700	-26.41	20220824	1835	8.28	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
97	20230714	090217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	20	2	1.01	1002500	500	0.45	2005	2005	2005	2580	1390	1985	2005.00	0.18	0	0	2009	1996	1987	1974	1965	2003	1981	303	595	500	1420	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		108402	N	N	3	N	00	N
98	20230713	160216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1985	-10	5	-0.50	219701480	110502	251.55	1978	2000	1978	2590	1397	1995	1988.21	0.20	0	-12120	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1203	2.99	0.60	12	0.18	664.00	3322.00	2700	20220824	-26.48	1835	20221226	8.17	2270	-12.56	20230221	1880	5.59	20230102	2700	-26.48	20220824	1835	8.17	20221226	0.54	N	007280	500	302 억		120734	N	N	3	N	00	N
99	20230713	150215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1989	-6	5	-0.30	192428477	96746	220.23	1978	2000	1978	2590	1397	1995	1989.01	0.20	0	-10953	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1205	3.00	0.60	12	0.16	664.00	3322.00	2700	20220824	-26.33	1835	20221226	8.39	2270	-12.38	20230221	1880	5.80	20230102	2700	-26.33	20220824	1835	8.39	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
100	20230713	140215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1987	-8	5	-0.40	172057145	86487	196.88	1978	2000	1978	2590	1397	1995	1989.40	0.20	0	-9629	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1204	2.99	0.60	12	0.14	664.00	3322.00	2700	20220824	-26.41	1835	20221226	8.28	2270	-12.47	20230221	1880	5.69	20230102	2700	-26.41	20220824	1835	8.28	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
101	20230713	130216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	-5	5	-0.25	144890493	72816	165.76	1978	2000	1978	2590	1397	1995	1989.82	0.20	0	-8368	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1206	3.00	0.60	12	0.12	664.00	3322.00	2700	20220824	-26.30	1835	20221226	8.45	2270	-12.33	20230221	1880	5.85	20230102	2700	-26.30	20220824	1835	8.45	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
102	20230713	120214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	-5	5	-0.25	134583423	67633	153.96	1978	2000	1978	2590	1397	1995	1989.91	0.20	0	-7570	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1206	3.00	0.60	12	0.11	664.00	3322.00	2700	20220824	-26.30	1835	20221226	8.45	2270	-12.33	20230221	1880	5.85	20230102	2700	-26.30	20220824	1835	8.45	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
103	20230713	110217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1990	-5	5	-0.25	115770614	58177	132.43	1978	2000	1978	2590	1397	1995	1989.97	0.20	0	-4742	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1206	3.00	0.60	12	0.10	664.00	3322.00	2700	20220824	-26.30	1835	20221226	8.45	2270	-12.33	20230221	1880	5.85	20230102	2700	-26.30	20220824	1835	8.45	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
104	20230713	100217	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	0	3	0.00	72498776	36423	82.91	1978	2000	1978	2590	1397	1995	1990.47	0.20	0	-947	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1209	3.00	0.60	12	0.06	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
105	20230713	090203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1992	-3	5	-0.15	16474381	8324	18.95	1978	1995	1978	2590	1397	1995	1979.14	0.20	0	605	2014	2004	1995	1985	1976	2000	1981	303	596	500	1430	1	1	60589598	1207	3.00	0.60	12	0.01	664.00	3322.00	2700	20220824	-26.22	1835	20221226	8.56	2270	-12.25	20230221	1880	5.96	20230102	2700	-26.22	20220824	1835	8.56	20221226	0.54	N	007280	500	302 억		120734	N	N	4	N	00	N
106	20230712	160214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-4	5	-0.20	87582947	43929	189.41	1999	2005	1986	2595	1400	1999	1993.74	0.20	0	-2888	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1209	3.00	0.60	12	0.07	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		123631	N	N	4	N	00	N
107	20230712	150214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	-2	5	-0.10	83865256	42066	181.37	1999	2005	1986	2595	1400	1999	1993.66	0.20	0	-1973	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1210	3.01	0.60	12	0.07	664.00	3322.00	2700	20220824	-26.04	1835	20221226	8.83	2270	-12.03	20230221	1880	6.22	20230102	2700	-26.04	20220824	1835	8.83	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
108	20230712	140213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1997	-2	5	-0.10	82199782	41232	177.78	1999	2005	1986	2595	1400	1999	1993.59	0.20	0	-1556	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1210	3.01	0.60	12	0.07	664.00	3322.00	2700	20220824	-26.04	1835	20221226	8.83	2270	-12.03	20230221	1880	6.22	20230102	2700	-26.04	20220824	1835	8.83	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
109	20230712	130214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1994	-5	5	-0.25	39490777	19785	85.31	1999	2005	1994	2595	1400	1999	1996.00	0.20	0	-451	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1208	3.00	0.60	12	0.03	664.00	3322.00	2700	20220824	-26.15	1835	20221226	8.66	2270	-12.16	20230221	1880	6.06	20230102	2700	-26.15	20220824	1835	8.66	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
110	20230712	120214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-4	5	-0.20	22733811	11389	49.11	1999	2005	1995	2595	1400	1999	1996.12	0.20	0	-450	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1209	3.00	0.60	12	0.02	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
111	20230712	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-4	5	-0.20	21357061	10699	46.13	1999	2005	1995	2595	1400	1999	1996.17	0.20	0	-450	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1209	3.00	0.60	12	0.02	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
112	20230712	100216	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	7326089	3669	15.82	1999	2005	1995	2595	1400	1999	1996.75	0.20	0	-229	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1211	3.01	0.60	12	0.01	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
113	20230712	090215	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	-4	5	-0.20	2816794	1411	6.08	1999	1999	1995	2595	1400	1999	1996.31	0.20	0	0	2009	2003	1999	1993	1989	2004	1994	303	597	500	1430	1	1	60589598	1209	3.00	0.60	12	0.00	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		123631	N	N	90	N	00	N
114	20230711	160213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	0	3	0.00	46308465	23173	69.11	1999	2005	1995	2595	1400	1999	1998.38	0.21	0	136	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	1	1	60589598	1211	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.55	N	007280	500	302 억		125899	N	N	90	N	00	N
115	20230711	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-1	5	-0.05	41458788	20746	61.87	1999	2005	1995	2595	1400	1999	1998.40	0.21	0	-635	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
116	20230711	140211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1996	-3	5	-0.15	39621360	19826	59.13	1999	2005	1995	2595	1400	1999	1998.45	0.21	0	-302	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	1	1	60589598	1209	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-26.07	1835	20221226	8.77	2270	-12.07	20230221	1880	6.17	20230102	2700	-26.07	20220824	1835	8.77	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
117	20230711	130211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	29672495	14842	44.26	1999	2005	1995	2595	1400	1999	1999.22	0.21	0	1211	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	5	1	60589598	1215	3.02	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
118	20230711	120213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	29078828	14545	43.38	1999	2005	1995	2595	1400	1999	1999.23	0.21	0	1211	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	5	1	60589598	1215	3.02	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
119	20230711	110214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	1	2	0.05	25897563	12955	38.63	1999	2005	1995	2595	1400	1999	1999.04	0.21	0	1211	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
120	20230711	100214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	5614196	2804	8.36	1999	2005	1999	2595	1400	1999	2002.21	0.21	0	1135	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
121	20230711	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	6	2	0.30	734233	367	1.09	1999	2005	1999	2595	1400	1999	2000.63	0.21	0	92	2017	2007	2000	1990	1983	2013	1996	303	597	500	1430	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.55	N	007280	500	302 억		125899	N	N	0	N	00	N
122	20230710	160212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	7	2	0.35	66960336	33517	88.28	1993	2010	1993	2585	1395	1992	1997.80	0.21	0	93	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	1	1	60589598	1211	3.01	0.60	12	0.06	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
123	20230710	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	8	2	0.40	58985772	29519	77.75	1993	2010	1993	2585	1395	1992	1998.23	0.21	0	73	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	5	1	60589598	1212	3.01	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
124	20230710	140210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	7	2	0.35	52944098	26498	69.79	1993	2010	1993	2585	1395	1992	1998.04	0.21	0	74	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	1	1	60589598	1211	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
125	20230710	130209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1995	3	2	0.15	50993275	25522	67.22	1993	2010	1993	2585	1395	1992	1998.01	0.21	0	74	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	1	1	60589598	1209	3.00	0.60	12	0.04	664.00	3322.00	2700	20220824	-26.11	1835	20221226	8.72	2270	-12.11	20230221	1880	6.12	20230102	2700	-26.11	20220824	1835	8.72	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
126	20230710	120213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	8	2	0.40	28389830	14195	37.39	1993	2010	1993	2585	1395	1992	1999.99	0.21	0	120	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
127	20230710	110213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	8	2	0.40	27989830	13995	36.86	1993	2010	1993	2585	1395	1992	1999.99	0.21	0	120	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
128	20230710	100212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	8	2	0.40	27787830	13894	36.59	1993	2010	1993	2585	1395	1992	1999.99	0.21	0	120	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	5	1	60589598	1212	3.01	0.60	12	0.02	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
129	20230710	090212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	18	2	0.90	133548	67	0.18	1993	2010	1993	2585	1395	1992	1993.25	0.21	0	-1	2010	2001	1996	1987	1982	1998	1984	303	595	500	1430	5	1	60589598	1218	3.03	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억		125848	N	N	1	N	00	N
130	20230707	160210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1992	-13	5	-0.65	75803072	37968	78.59	2005	2005	1991	2605	1405	2005	1996.50	0.21	0	1446	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	1	1	60589598	1207	3.00	0.60	12	0.06	664.00	3322.00	2700	20220824	-26.22	1835	20221226	8.56	2270	-12.25	20230221	1880	5.96	20230102	2700	-26.22	20220824	1835	8.56	20221226	0.54	N	007280	500	302 억		129358	N	N	1	N	00	N
131	20230707	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	69022267	34564	71.55	2005	2005	1991	2605	1405	2005	1996.94	0.21	0	-299	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	5	1	60589598	1212	3.01	0.60	12	0.06	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
132	20230707	140214	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-5	5	-0.25	48637059	24366	50.44	2005	2005	1991	2605	1405	2005	1996.10	0.21	0	-869	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	5	1	60589598	1212	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
133	20230707	130213	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-6	5	-0.30	42628589	21359	44.21	2005	2005	1991	2605	1405	2005	1995.81	0.21	0	-1542	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
134	20230707	120212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-6	5	-0.30	39433239	19761	40.90	2005	2005	1991	2605	1405	2005	1995.51	0.21	0	-2446	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
135	20230707	110212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1992	-13	5	-0.65	33718663	16903	34.99	2005	2005	1991	2605	1405	2005	1994.83	0.21	0	-1967	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	1	1	60589598	1207	3.00	0.60	12	0.03	664.00	3322.00	2700	20220824	-26.22	1835	20221226	8.56	2270	-12.25	20230221	1880	5.96	20230102	2700	-26.22	20220824	1835	8.56	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
136	20230707	100212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-7	5	-0.35	12643039	6335	13.11	2005	2005	1992	2605	1405	2005	1995.74	0.21	0	-1552	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.01	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
137	20230707	090211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	0	3	0.00	60150	30	0.06	2005	2005	2005	2605	1405	2005	2005.00	0.21	0	0	2018	2011	2003	1996	1988	2007	1992	303	600	500	1440	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		129358	N	N	47	N	00	N
138	20230706	160210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	96540792	48285	132.17	2010	2010	1995	2610	1410	2010	1999.39	0.22	0	-3286	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	5	1	60589598	1215	3.02	0.60	12	0.08	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		133753	N	N	47	N	00	N
139	20230706	150212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1998	-12	5	-0.60	72711878	36362	99.53	2010	2010	1997	2610	1410	2010	1999.67	0.22	0	-4548	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.06	664.00	3322.00	2700	20220824	-26.00	1835	20221226	8.88	2270	-11.98	20230221	1880	6.28	20230102	2700	-26.00	20220824	1835	8.88	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
140	20230706	140211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-11	5	-0.55	48730516	24362	66.69	2010	2010	1997	2610	1410	2010	2000.27	0.22	0	-3398	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
141	20230706	130210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-11	5	-0.55	38184580	19088	52.25	2010	2010	1997	2610	1410	2010	2000.45	0.22	0	-2559	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
142	20230706	120211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1999	-11	5	-0.55	33743001	16866	46.17	2010	2010	1997	2610	1410	2010	2000.65	0.22	0	-1382	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	1	1	60589598	1211	3.01	0.60	12	0.03	664.00	3322.00	2700	20220824	-25.96	1835	20221226	8.94	2270	-11.94	20230221	1880	6.33	20230102	2700	-25.96	20220824	1835	8.94	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
143	20230706	110212	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-5	5	-0.25	15432038	7716	21.12	2010	2010	1997	2610	1410	2010	2000.00	0.22	0	-1382	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	5	1	60589598	1215	3.02	0.60	12	0.01	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
144	20230706	100211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	15149364	7575	20.74	2010	2010	1997	2610	1410	2010	1999.92	0.22	0	-1373	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	5	1	60589598	1212	3.01	0.60	12	0.01	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
145	20230706	090210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-10	5	-0.50	631300	315	0.86	2010	2010	2000	2610	1410	2010	2004.13	0.22	0	18	2024	2017	2008	2001	1992	2020	2004	303	600	500	1440	5	1	60589598	1212	3.01	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.54	N	007280	500	302 억		133753	N	N	0	N	00	N
146	20230705	160211	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	73260677	36532	79.94	2000	2015	1999	2615	1415	2015	2005.38	0.22	0	3195	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1218	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
147	20230705	150209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	70911022	35361	77.37	2000	2015	1999	2615	1415	2015	2005.35	0.22	0	2954	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1215	3.02	0.60	12	0.06	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
148	20230705	140208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	65444927	32634	71.41	2000	2015	1999	2615	1415	2015	2005.42	0.22	0	2954	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1218	3.03	0.61	12	0.05	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
149	20230705	130208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	44693537	22267	48.72	2000	2015	1999	2615	1415	2015	2007.16	0.22	0	519	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1218	3.03	0.61	12	0.04	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
150	20230705	120209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	44093637	21968	48.07	2000	2015	1999	2615	1415	2015	2007.18	0.22	0	519	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1218	3.03	0.61	12	0.04	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
151	20230705	110209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	34710437	17294	37.84	2000	2015	1999	2615	1415	2015	2007.08	0.22	0	519	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1221	3.03	0.61	12	0.03	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
152	20230705	100210	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	21462912	10689	23.39	2000	2015	1999	2615	1415	2015	2007.94	0.22	0	519	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1221	3.03	0.61	12	0.02	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
153	20230705	090209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	454295	227	0.50	2000	2005	2000	2615	1415	2015	2001.30	0.22	0	37	2039	2027	2013	2001	1987	2020	1994	303	600	500	1450	5	1	60589598	1215	3.02	0.60	12	0.00	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.54	N	007280	500	302 억		130558	N	N	0	N	00	N
154	20230704	160208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	90869115	45352	36.06	2020	2025	1999	2615	1415	2015	2003.64	0.21	0	-2521	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1221	3.03	0.61	12	0.07	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
155	20230704	150207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	-5	5	-0.25	88433995	44142	35.10	2020	2025	1999	2615	1415	2015	2003.40	0.21	0	-2535	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1218	3.03	0.61	12	0.07	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
156	20230704	140209	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	76130485	38004	30.22	2020	2025	1999	2615	1415	2015	2003.22	0.21	0	-3363	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1221	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
157	20230704	130207	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	5	2	0.25	73524945	36704	29.18	2020	2025	1999	2615	1415	2015	2003.19	0.21	0	-3399	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1224	3.04	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
158	20230704	120208	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	0	3	0.00	71883995	35892	28.54	2020	2020	1999	2615	1415	2015	2002.79	0.21	0	-3392	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1221	3.03	0.61	12	0.06	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
159	20230704	110205	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2005	-10	5	-0.50	63478160	31695	25.20	2020	2020	1999	2615	1415	2015	2002.78	0.21	0	-1493	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1215	3.02	0.60	12	0.05	664.00	3322.00	2700	20220824	-25.74	1835	20221226	9.26	2270	-11.67	20230221	1880	6.65	20230102	2700	-25.74	20220824	1835	9.26	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
160	20230704	100206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2000	-15	5	-0.74	50860605	25387	20.19	2020	2020	2000	2615	1415	2015	2003.41	0.21	0	-437	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1212	3.01	0.60	12	0.04	664.00	3322.00	2700	20220824	-25.93	1835	20221226	8.99	2270	-11.89	20230221	1880	6.38	20230102	2700	-25.93	20220824	1835	8.99	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
161	20230704	090206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	5	2	0.25	103020	51	0.04	2020	2020	2020	2615	1415	2015	2020.00	0.21	0	0	2076	2045	2019	1988	1962	2032	1975	303	600	500	1450	5	1	60589598	1224	3.04	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억		127749	N	N	5	N	00	N
162	20230703	160204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	15	2	0.75	253693040	125752	191.37	2030	2050	1993	2600	1400	2000	2017.41	0.20	0	7592	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1221	3.03	0.61	12	0.21	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		120181	N	N	5	N	00	N
163	20230703	150206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	15	2	0.75	250714105	124271	189.11	2030	2050	1993	2600	1400	2000	2017.48	0.20	0	7545	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1221	3.03	0.61	12	0.21	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
164	20230703	140206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2030	30	2	1.50	240014095	118973	181.05	2030	2050	1993	2600	1400	2000	2017.38	0.20	0	7264	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1230	3.06	0.61	12	0.20	664.00	3322.00	2700	20220824	-24.81	1835	20221226	10.63	2270	-10.57	20230221	1880	7.98	20230102	2700	-24.81	20220824	1835	10.63	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
165	20230703	130204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2040	40	2	2.00	234305040	116158	176.77	2030	2050	1993	2600	1400	2000	2017.12	0.20	0	7013	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1236	3.07	0.61	12	0.19	664.00	3322.00	2700	20220824	-24.44	1835	20221226	11.17	2270	-10.13	20230221	1880	8.51	20230102	2700	-24.44	20220824	1835	11.17	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
166	20230703	120206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2020	20	2	1.00	114102615	56747	86.36	2030	2030	1993	2600	1400	2000	2010.73	0.20	0	5170	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1224	3.04	0.61	12	0.09	664.00	3322.00	2700	20220824	-25.19	1835	20221226	10.08	2270	-11.01	20230221	1880	7.45	20230102	2700	-25.19	20220824	1835	10.08	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
167	20230703	110206	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2010	10	2	0.50	7068490	3520	5.36	2030	2030	1993	2600	1400	2000	2008.09	0.20	0	1366	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1218	3.03	0.61	12	0.01	664.00	3322.00	2700	20220824	-25.56	1835	20221226	9.54	2270	-11.45	20230221	1880	6.91	20230102	2700	-25.56	20220824	1835	9.54	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
168	20230703	100203	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2015	15	2	0.75	5751945	2864	4.36	2030	2030	1993	2600	1400	2000	2008.36	0.20	0	1074	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1221	3.03	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.37	1835	20221226	9.81	2270	-11.23	20230221	1880	7.18	20230102	2700	-25.37	20220824	1835	9.81	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N
169	20230703	090204	57	100.00	KOSPI		철강.금속	N	N	N	N		N	2025	25	2	1.25	184480	91	0.14	2030	2030	2025	2600	1400	2000	2027.25	0.20	0	0	2060	2030	1975	1945	1890	2045	1960	303	600	500	1440	5	1	60589598	1227	3.05	0.61	12	0.00	664.00	3322.00	2700	20220824	-25.00	1835	20221226	10.35	2270	-10.79	20230221	1880	7.71	20230102	2700	-25.00	20220824	1835	10.35	20221226	0.53	N	007280	500	302 억		120181	N	N	0	N	00	N