KissMeData/058650/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	160546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	200	2	0.18	20812300	191	318.33	107900	109500	107900	141100	76100	108600	108964.92	0.58	0	-82	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
3	20230731	150547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	108800	200	2	0.18	16350200	150	250.00	107900	109500	107900	141100	76100	108600	109001.33	0.58	0	-45	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
4	20230731	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	400	2	0.37	11781000	108	180.00	107900	109500	107900	141100	76100	108600	109083.33	0.58	0	-10	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
5	20230731	130548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	400	2	0.37	11563000	106	176.67	107900	109500	107900	141100	76100	108600	109084.91	0.58	0	-8	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
6	20230731	120554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	500	2	0.46	11345000	104	173.33	107900	109500	107900	141100	76100	108600	109086.54	0.58	0	-7	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4364	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.83	91800	20220930	18.85	137800	-20.83	20230227	100000	9.10	20230106	137800	-20.83	20230227	91800	18.85	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
7	20230731	110557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109100	500	2	0.46	3817100	35	58.33	107900	109500	107900	141100	76100	108600	109060.00	0.58	0	-7	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4364	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.83	91800	20220930	18.85	137800	-20.83	20230227	100000	9.10	20230106	137800	-20.83	20230227	91800	18.85	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
8	20230731	100555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109500	900	2	0.83	649200	6	10.00	107900	109500	107900	141100	76100	108600	108200.00	0.58	0	0	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4380	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.54	91800	20220930	19.28	137800	-20.54	20230227	100000	9.50	20230106	137800	-20.54	20230227	91800	19.28	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
9	20230731	090546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	-700	5	-0.64	431600	4	6.67	107900	107900	107900	141100	76100	108600	107900.00	0.58	0	0	110533	109566	109033	108066	107533	109300	107800	200	32500	5000	73840	100	1	4000000	4316	3.50	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.70	91800	20220930	17.54	137800	-21.70	20230227	100000	7.90	20230106	137800	-21.70	20230227	91800	17.54	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
10	20230728	160549	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	108600	-700	5	-0.64	6535000	60	33.15	109300	110000	108500	142000	76600	109300	108916.67	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4344	3.52	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.19	91800	20220930	18.30	137800	-21.19	20230227	100000	8.60	20230106	137800	-21.19	20230227	91800	18.30	20220930	0.00	N	058650	5000	200 억		23385	N	N	2	N	00	N
11	20230728	150549	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	108800	-500	5	-0.46	4144300	38	20.99	109300	110000	108800	142000	76600	109300	109060.53	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4352	3.53	0.21	12	0.00	30831.00	519839.00	137800	20230227	-21.04	91800	20220930	18.52	137800	-21.04	20230227	100000	8.80	20230106	137800	-21.04	20230227	91800	18.52	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
12	20230728	140546	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109000	-300	5	-0.27	3817600	35	19.34	109300	110000	108900	142000	76600	109300	109074.29	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
13	20230728	130550	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109000	-300	5	-0.27	2400600	22	12.15	109300	110000	108900	142000	76600	109300	109118.18	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
14	20230728	120547	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109000	-300	5	-0.27	2291600	21	11.60	109300	110000	108900	142000	76600	109300	109123.81	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
15	20230728	110551	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109000	-300	5	-0.27	2291600	21	11.60	109300	110000	108900	142000	76600	109300	109123.81	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
16	20230728	100544	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109000	-300	5	-0.27	764500	7	3.87	109300	110000	108900	142000	76600	109300	109214.29	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
17	20230728	090549	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109300	0	3	0.00	218600	2	1.10	109300	109300	109300	142000	76600	109300	109300.00	0.58	0	0	114966	112132	109466	106632	103966	113550	108050	200	32700	5000	74320	100	1	4000000	4372	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.68	91800	20220930	19.06	137800	-20.68	20230227	100000	9.30	20230106	137800	-20.68	20230227	91800	19.06	20220930	0.00	N	058650	5000	200 억		23385	N	N	0	N	00	N
18	20230727	160545	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109300	2400	2	2.25	19718100	181	18.72	106800	112300	106800	138900	74900	106900	108939.78	0.58	-292	31	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4372	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.68	91800	20220930	19.06	137800	-20.68	20230227	100000	9.30	20230106	137800	-20.68	20230227	91800	19.06	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
19	20230727	150546	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	110000	3100	2	2.90	15565900	143	14.79	106800	112300	106800	138900	74900	106900	108852.45	0.58	-292	13	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4400	3.57	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.17	91800	20220930	19.83	137800	-20.17	20230227	100000	10.00	20230106	137800	-20.17	20230227	91800	19.83	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
20	20230727	140543	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109800	2900	2	2.71	14687000	135	13.96	106800	112300	106800	138900	74900	106900	108792.59	0.58	-292	8	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4392	3.56	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.32	91800	20220930	19.61	137800	-20.32	20230227	100000	9.80	20230106	137800	-20.32	20230227	91800	19.61	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
21	20230727	130543	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109200	2300	2	2.15	10300100	95	9.82	106800	112300	106800	138900	74900	106900	108422.11	0.58	-292	3	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4368	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.75	91800	20220930	18.95	137800	-20.75	20230227	100000	9.20	20230106	137800	-20.75	20230227	91800	18.95	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
22	20230727	120545	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109500	2600	2	2.43	8220800	76	7.86	106800	112300	106800	138900	74900	106900	108168.42	0.58	-292	3	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4380	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.54	91800	20220930	19.28	137800	-20.54	20230227	100000	9.50	20230106	137800	-20.54	20230227	91800	19.28	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
23	20230727	110545	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109500	2600	2	2.43	7454200	69	7.14	106800	112300	106800	138900	74900	106900	108031.88	0.58	-292	0	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4380	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.54	91800	20220930	19.28	137800	-20.54	20230227	100000	9.50	20230106	137800	-20.54	20230227	91800	19.28	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
24	20230727	100544	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	109600	2700	2	2.53	6797800	63	6.51	106800	112300	106800	138900	74900	106900	107901.59	0.58	-292	-1	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4384	3.55	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.46	91800	20220930	19.39	137800	-20.46	20230227	100000	9.60	20230106	137800	-20.46	20230227	91800	19.39	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
25	20230727	090543	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	106900	0	3	0.00	3420400	32	3.31	106800	106900	106800	138900	74900	106900	106887.50	0.58	-292	0	111166	109032	107366	105232	103566	108200	104400	200	32000	5000	72690	100	1	4000000	4276	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.42	91800	20220930	16.45	137800	-22.42	20230227	100000	6.90	20230106	137800	-22.42	20230227	91800	16.45	20220930	0.00	N	058650	5000	200 억		23387	N	N	0	N	00	N
26	20230726	160542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-3400	5	-3.08	104027700	967	177.76	109500	109500	105700	143300	77300	110300	107577.77	0.59	0	-209	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4276	3.47	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.42	91800	20220930	16.45	137800	-22.42	20230227	100000	6.90	20230106	137800	-22.42	20230227	91800	16.45	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
27	20230726	150546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-3400	5	-3.08	93564700	869	159.74	109500	109500	105700	143300	77300	110300	107669.39	0.59	0	-251	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4276	3.47	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.42	91800	20220930	16.45	137800	-22.42	20230227	100000	6.90	20230106	137800	-22.42	20230227	91800	16.45	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
28	20230726	140542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107200	-3100	5	-2.81	92074600	855	157.17	109500	109500	105700	143300	77300	110300	107689.59	0.59	0	-249	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4288	3.48	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.21	91800	20220930	16.78	137800	-22.21	20230227	100000	7.20	20230106	137800	-22.21	20230227	91800	16.78	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
29	20230726	130540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	-3400	5	-3.08	87799300	815	149.82	109500	109500	105700	143300	77300	110300	107729.20	0.59	0	-223	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4276	3.47	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.42	91800	20220930	16.45	137800	-22.42	20230227	100000	6.90	20230106	137800	-22.42	20230227	91800	16.45	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
30	20230726	120542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107000	-3300	5	-2.99	75074200	695	127.76	109500	109500	105700	143300	77300	110300	108020.43	0.59	0	-200	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4280	3.47	0.21	12	0.02	30831.00	519839.00	137800	20230227	-22.35	91800	20220930	16.56	137800	-22.35	20230227	100000	7.00	20230106	137800	-22.35	20230227	91800	16.56	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
31	20230726	110539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	107900	-2400	5	-2.18	48803600	450	82.72	109500	109500	107900	143300	77300	110300	108452.44	0.59	0	-76	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4316	3.50	0.21	12	0.01	30831.00	519839.00	137800	20230227	-21.70	91800	20220930	17.54	137800	-21.70	20230227	100000	7.90	20230106	137800	-21.70	20230227	91800	17.54	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
32	20230726	100543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	109000	-1300	5	-1.18	20067000	184	33.82	109500	109500	109000	143300	77300	110300	109059.78	0.59	0	-4	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4360	3.54	0.21	12	0.00	30831.00	519839.00	137800	20230227	-20.90	91800	20220930	18.74	137800	-20.90	20230227	100000	9.00	20230106	137800	-20.90	20230227	91800	18.74	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
33	20230726	090538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	0	0	0.00	0	0	0	143300	77300	110300	0.00	0.59	0	0	111366	110832	110466	109932	109566	110750	109850	200	33000	5000	75000	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23679	N	N	0	N	00	N
34	20230725	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	60027300	544	129.22	110300	111000	110100	143300	77300	110300	110344.38	0.59	0	-4	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4412	3.58	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
35	20230725	150534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	200	2	0.18	24307800	220	52.26	110300	111000	110100	143300	77300	110300	110490.00	0.59	0	-8	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4420	3.58	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.81	91800	20220930	20.37	137800	-19.81	20230227	100000	10.50	20230106	137800	-19.81	20230227	91800	20.37	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
36	20230725	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110800	500	2	0.45	24086500	218	51.78	110300	111000	110100	143300	77300	110300	110488.53	0.59	0	-7	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4432	3.59	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.59	91800	20220930	20.70	137800	-19.59	20230227	100000	10.80	20230106	137800	-19.59	20230227	91800	20.70	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
37	20230725	130538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110700	400	2	0.36	21651800	196	46.56	110300	111000	110100	143300	77300	110300	110468.37	0.59	0	-8	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4428	3.59	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.67	91800	20220930	20.59	137800	-19.67	20230227	100000	10.70	20230106	137800	-19.67	20230227	91800	20.59	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
38	20230725	120539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	700	2	0.63	16997900	154	36.58	110300	111000	110100	143300	77300	110300	110375.97	0.59	0	-5	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.45	91800	20220930	20.92	137800	-19.45	20230227	100000	11.00	20230106	137800	-19.45	20230227	91800	20.92	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
39	20230725	110535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	10145000	92	21.85	110300	110400	110100	143300	77300	110300	110271.74	0.59	0	-5	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
40	20230725	100535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	7169100	65	15.44	110300	110400	110200	143300	77300	110300	110293.85	0.59	0	-1	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
41	20230725	090535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	0	3	0.00	882400	8	1.90	110300	110300	110300	143300	77300	110300	110300.00	0.59	0	-1	113166	111732	110866	109432	108566	111300	109000	200	33000	5000	75000	100	1	4000000	4412	3.58	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23680	N	N	0	N	00	N
42	20230724	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	-2000	5	-1.78	46928000	421	246.20	112300	112300	110000	145900	78700	112300	111467.93	0.59	0	-20	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4412	3.58	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
43	20230724	150533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1200	5	-1.07	43613100	391	228.65	112300	112300	110000	145900	78700	112300	111542.46	0.59	0	-18	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4444	3.60	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
44	20230724	140532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110700	-1600	5	-1.42	39074300	350	204.68	112300	112300	110000	145900	78700	112300	111640.86	0.59	0	-2	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4428	3.59	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.67	91800	20220930	20.59	137800	-19.67	20230227	100000	10.70	20230106	137800	-19.67	20230227	91800	20.59	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
45	20230724	130533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110300	-2000	5	-1.78	36306800	325	190.06	112300	112300	110000	145900	78700	112300	111713.23	0.59	0	4	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4412	3.58	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.96	91800	20220930	20.15	137800	-19.96	20230227	100000	10.30	20230106	137800	-19.96	20230227	91800	20.15	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
46	20230724	120533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110100	-2200	5	-1.96	33987700	304	177.78	112300	112300	110000	145900	78700	112300	111801.64	0.59	0	3	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4404	3.57	0.21	12	0.01	30831.00	519839.00	137800	20230227	-20.10	91800	20220930	19.93	137800	-20.10	20230227	100000	10.10	20230106	137800	-20.10	20230227	91800	19.93	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
47	20230724	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-100	5	-0.09	23634000	211	123.39	112300	112300	112000	145900	78700	112300	112009.48	0.59	0	-4	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
48	20230724	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-100	5	-0.09	23185400	207	121.05	112300	112300	112000	145900	78700	112300	112006.76	0.59	0	-2	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
49	20230724	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	0	3	0.00	112300	1	0.58	112300	112300	112300	145900	78700	112300	112300.00	0.59	0	0	113900	113100	112100	111300	110300	113500	111700	200	33600	5000	76360	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23700	N	N	0	N	00	N
50	20230721	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	1200	2	1.08	19170600	171	101.79	111100	112900	111100	144400	77800	111100	112108.77	0.59	0	9	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
51	20230721	150532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	1100	2	0.99	15915700	142	84.52	111100	112900	111100	144400	77800	111100	112082.39	0.59	0	7	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
52	20230721	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	1100	2	0.99	10867100	97	57.74	111100	112900	111100	144400	77800	111100	112031.96	0.59	0	-3	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
53	20230721	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	200	2	0.18	10754900	96	57.14	111100	112900	111100	144400	77800	111100	112030.21	0.59	0	-3	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
54	20230721	120536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	1300	2	1.17	8404900	75	44.64	111100	112900	111100	144400	77800	111100	112065.33	0.59	0	-3	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
55	20230721	110534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	1600	2	1.44	5495300	49	29.17	111100	112900	111100	144400	77800	111100	112148.98	0.59	0	-3	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
56	20230721	100532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111400	300	2	0.27	2000100	18	10.71	111100	111400	111100	144400	77800	111100	111116.67	0.59	0	0	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4456	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.16	91800	20220930	21.35	137800	-19.16	20230227	100000	11.40	20230106	137800	-19.16	20230227	91800	21.35	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
57	20230721	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	0	3	0.00	0	0	0.00	0	0	0	144400	77800	111100	0.00	0.59	0	0	112166	111632	111366	110832	110566	111500	110700	200	33300	5000	75540	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23703	N	N	3	N	00	N
58	20230720	160528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1000	5	-0.89	18679900	168	40.29	111400	111900	111100	145700	78500	112100	111190.42	0.59	0	-5	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
59	20230720	150527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	-200	5	-0.18	17013100	153	36.69	111400	111900	111100	145700	78500	112100	111196.73	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.80	91800	20220930	21.90	137800	-18.80	20230227	100000	11.90	20230106	137800	-18.80	20230227	91800	21.90	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
60	20230720	140526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1000	5	-0.89	16789800	151	36.21	111400	111900	111100	145700	78500	112100	111190.73	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
61	20230720	130526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-1000	5	-0.89	10455800	94	22.54	111400	111900	111100	145700	78500	112100	111231.91	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
62	20230720	120532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111200	-900	5	-0.80	7120000	64	15.35	111400	111900	111100	145700	78500	112100	111250.00	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4448	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
63	20230720	110530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111200	-900	5	-0.80	7120000	64	15.35	111400	111900	111100	145700	78500	112100	111250.00	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4448	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.30	91800	20220930	21.13	137800	-19.30	20230227	100000	11.20	20230106	137800	-19.30	20230227	91800	21.13	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
64	20230720	100526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	-200	5	-0.18	2559900	23	5.52	111400	111900	111100	145700	78500	112100	111300.00	0.59	0	-2	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.80	91800	20220930	21.90	137800	-18.80	20230227	100000	11.90	20230106	137800	-18.80	20230227	91800	21.90	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
65	20230720	090525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	0	3	0.00	0	0	0.00	0	0	0	145700	78500	112100	0.00	0.59	0	0	113166	112632	112366	111832	111566	112500	111700	200	33600	5000	76220	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
66	20230719	160536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-1400	5	-1.23	46811400	417	229.12	112500	112900	112100	147500	79500	113500	112257.55	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
67	20230719	150534	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-900	5	-0.79	24053900	214	117.58	112500	112900	112200	147500	79500	113500	112401.40	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4504	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
68	20230719	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-800	5	-0.70	23941300	213	117.03	112500	112900	112200	147500	79500	113500	112400.47	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
69	20230719	130530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-800	5	-0.70	23941300	213	117.03	112500	112900	112200	147500	79500	113500	112400.47	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
70	20230719	120535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-1200	5	-1.06	23379400	208	114.29	112500	112900	112300	147500	79500	113500	112400.96	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4492	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
71	20230719	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	-1000	5	-0.88	19110700	170	93.41	112500	112900	112300	147500	79500	113500	112415.88	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4500	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
72	20230719	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-1200	5	-1.06	15173700	135	74.18	112500	112500	112300	147500	79500	113500	112397.78	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
73	20230719	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-1200	5	-1.06	2809900	25	13.74	112500	112500	112300	147500	79500	113500	112396.00	0.59	0	0	115300	114400	112600	111700	109900	114850	112150	200	34000	5000	77180	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23708	N	N	3	N	00	N
74	20230718	160531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	2200	2	1.98	20538700	182	200.00	111000	113500	110800	144600	78000	111300	112850.00	0.59	0	117	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23709	N	N	3	N	00	N
75	20230718	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	400	2	0.36	5804300	52	57.14	111000	112200	110800	144600	78000	111300	111621.15	0.59	0	-1	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4468	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-18.94	91800	20220930	21.68	137800	-18.94	20230227	100000	11.70	20230106	137800	-18.94	20230227	91800	21.68	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
76	20230718	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	800	2	0.72	5468800	49	53.85	111000	112200	110800	144600	78000	111300	111608.16	0.59	0	-1	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
77	20230718	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	900	2	0.81	3899400	35	38.46	111000	112200	110800	144600	78000	111300	111411.43	0.59	0	-1	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
78	20230718	120532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	900	2	0.81	3787200	34	37.36	111000	112200	110800	144600	78000	111300	111388.24	0.59	0	-1	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
79	20230718	110532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	900	2	0.81	3562800	32	35.16	111000	112200	110800	144600	78000	111300	111337.50	0.59	0	-1	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
80	20230718	100527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-300	5	-0.27	2553500	23	25.27	111000	111100	110800	144600	78000	111300	111021.74	0.59	0	0	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4440	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.45	91800	20220930	20.92	137800	-19.45	20230227	100000	11.00	20230106	137800	-19.45	20230227	91800	20.92	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
81	20230718	090527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	0	3	0.00	0	0	0.00	0	0	0	144600	78000	111300	0.00	0.59	0	0	113433	112366	111633	110566	109833	112900	111100	200	33300	5000	75680	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	0.00	N	058650	5000	200 억		23709	N	N	9	N	00	N
82	20230717	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	-300	5	-0.27	10133200	91	10.87	110900	112700	110900	145000	78200	111600	111353.85	0.59	0	8	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	0.00	N	058650	5000	200 억		23708	N	N	9	N	00	N
83	20230717	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111800	200	2	0.18	8908800	80	9.56	110900	112700	110900	145000	78200	111600	111360.00	0.59	0	2	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4472	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.87	91800	20220930	21.79	137800	-18.87	20230227	100000	11.80	20230106	137800	-18.87	20230227	91800	21.79	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
84	20230717	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	1000	2	0.90	2223200	20	2.39	110900	112700	110900	145000	78200	111600	111160.00	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
85	20230717	130524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	1000	2	0.90	2110600	19	2.27	110900	112700	110900	145000	78200	111600	111084.21	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
86	20230717	120529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	1100	2	0.99	1998000	18	2.15	110900	112700	110900	145000	78200	111600	111000.00	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
87	20230717	110523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	1100	2	0.99	1998000	18	2.15	110900	112700	110900	145000	78200	111600	111000.00	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
88	20230717	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	1100	2	0.99	1998000	18	2.15	110900	112700	110900	145000	78200	111600	111000.00	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
89	20230717	090523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110900	-700	5	-0.63	1885300	17	2.03	110900	110900	110900	145000	78200	111600	110900.00	0.59	0	0	113133	112366	111833	111066	110533	112250	110950	200	33400	5000	75880	100	1	4000000	4436	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.52	91800	20220930	20.81	137800	-19.52	20230227	100000	10.90	20230106	137800	-19.52	20230227	91800	20.81	20220930	0.00	N	058650	5000	200 억		23708	N	N	4	N	00	N
90	20230714	160523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111600	-600	5	-0.53	93784400	837	890.43	111600	112600	111300	145800	78600	112200	112048.27	0.60	0	-609	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4464	3.62	0.21	12	0.02	30831.00	519839.00	137800	20230227	-19.01	91800	20220930	21.57	137800	-19.01	20230227	100000	11.60	20230106	137800	-19.01	20230227	91800	21.57	20220930	0.00	N	058650	5000	200 억		23821	N	N	4	N	00	N
91	20230714	150526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	-200	5	-0.18	73780300	658	700.00	111600	112600	111300	145800	78600	112200	112128.12	0.60	0	-428	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4480	3.63	0.22	12	0.02	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
92	20230714	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	400	2	0.36	44991200	401	426.60	111600	112600	111300	145800	78600	112200	112197.51	0.60	0	-175	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4504	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
93	20230714	130521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	-200	5	-0.18	43644900	389	413.83	111600	112600	111300	145800	78600	112200	112197.69	0.60	0	-171	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4480	3.63	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
94	20230714	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-100	5	-0.09	36806200	328	348.94	111600	112600	111300	145800	78600	112200	112214.02	0.60	0	-162	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
95	20230714	110525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-100	5	-0.09	30974800	276	293.62	111600	112600	111300	145800	78600	112200	112227.54	0.60	0	-110	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
96	20230714	100528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	0	3	0.00	18622000	166	176.60	111600	112500	111300	145800	78600	112200	112180.72	0.60	0	-59	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
97	20230714	090524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	0	3	0.00	2681100	24	25.53	111600	112200	111300	145800	78600	112200	111712.50	0.60	0	-16	113666	112932	112566	111832	111466	112750	111650	200	33600	5000	76290	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
98	20230713	160522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-700	5	-0.62	10561700	94	53.41	112900	113300	112200	146700	79100	112900	112358.51	0.60	0	-14	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23821	N	N	31	N	00	N
99	20230713	150519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	-400	5	-0.35	2257700	20	11.36	112900	113300	112500	146700	79100	112900	112885.00	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4500	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
100	20230713	140519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	-400	5	-0.35	2145200	19	10.80	112900	113300	112500	146700	79100	112900	112905.26	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4500	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
101	20230713	130520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	200	2	0.18	1357100	12	6.82	112900	113300	112500	146700	79100	112900	113091.67	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
102	20230713	120516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	200	2	0.18	1357100	12	6.82	112900	113300	112500	146700	79100	112900	113091.67	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
103	20230713	110521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113300	400	2	0.35	564800	5	2.84	112900	113300	112500	146700	79100	112900	112960.00	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4532	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.78	91800	20220930	23.42	137800	-17.78	20230227	100000	13.30	20230106	137800	-17.78	20230227	91800	23.42	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
104	20230713	100520	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113300	400	2	0.35	564800	5	2.84	112900	113300	112500	146700	79100	112900	112960.00	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4532	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.78	91800	20220930	23.42	137800	-17.78	20230227	100000	13.30	20230106	137800	-17.78	20230227	91800	23.42	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
105	20230713	090444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	0	3	0.00	0	0	0.00	0	0	0	146700	79100	112900	0.00	0.60	0	0	114366	113632	112966	112232	111566	114000	112600	200	33800	5000	76770	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	0.00	N	058650	5000	200 억		23821	N	N	3	N	00	N
106	20230712	160517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	300	2	0.27	19907300	176	77.19	112300	113700	112300	146300	78900	112600	113109.66	0.60	0	-2	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	0.00	N	058650	5000	200 억		23822	N	N	3	N	00	N
107	20230712	150514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	500	2	0.44	19117000	169	74.12	112300	113700	112300	146300	78900	112600	113118.34	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
108	20230712	140513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112900	300	2	0.27	8953500	79	34.65	112300	113700	112300	146300	78900	112600	113335.44	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4516	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.07	91800	20220930	22.98	137800	-18.07	20230227	100000	12.90	20230106	137800	-18.07	20230227	91800	22.98	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
109	20230712	130515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112800	200	2	0.18	8614800	76	33.33	112300	113700	112300	146300	78900	112600	113352.63	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4512	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.14	91800	20220930	22.88	137800	-18.14	20230227	100000	12.80	20230106	137800	-18.14	20230227	91800	22.88	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
110	20230712	120515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	1000	2	0.89	8049100	71	31.14	112300	113700	112300	146300	78900	112600	113367.61	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4544	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.56	91800	20220930	23.75	137800	-17.56	20230227	100000	13.60	20230106	137800	-17.56	20230227	91800	23.75	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
111	20230712	110515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113400	800	2	0.71	5211500	46	20.18	112300	113700	112300	146300	78900	112600	113293.48	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
112	20230712	100517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113700	1100	2	0.98	3511900	31	13.60	112300	113700	112300	146300	78900	112600	113287.10	0.60	0	-1	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4548	3.69	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.49	91800	20220930	23.86	137800	-17.49	20230227	100000	13.70	20230106	137800	-17.49	20230227	91800	23.86	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
113	20230712	090516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-300	5	-0.27	561500	5	2.19	112300	112300	112300	146300	78900	112600	112300.00	0.60	0	0	114266	113432	112166	111332	110066	113850	111750	200	33700	5000	76560	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23822	N	N	5	N	00	N
114	20230711	160508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-400	5	-0.35	25527400	228	51.35	112300	113000	110900	146900	79100	113000	111962.28	0.60	0	-144	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4504	3.65	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23825	N	N	5	N	00	N
115	20230711	150509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	0	3	0.00	23950800	214	48.20	112300	113000	110900	146900	79100	113000	111919.63	0.60	0	-144	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4520	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
116	20230711	140506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-300	5	-0.27	23273700	208	46.85	112300	112700	110900	146900	79100	113000	111892.79	0.60	0	-148	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
117	20230711	130459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	-300	5	-0.27	22147100	198	44.59	112300	112700	110900	146900	79100	113000	111854.04	0.60	0	-148	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
118	20230711	120511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	-1300	5	-1.15	22034400	197	44.37	112300	112600	110900	146900	79100	113000	111849.75	0.60	0	-148	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4468	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-18.94	91800	20220930	21.68	137800	-18.94	20230227	100000	11.70	20230106	137800	-18.94	20230227	91800	21.68	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
119	20230711	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	-1000	5	-0.88	15774300	141	31.76	112300	112600	110900	146900	79100	113000	111874.47	0.60	0	-96	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4480	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
120	20230711	100512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-800	5	-0.71	9721300	87	19.59	112300	112600	110900	146900	79100	113000	111739.08	0.60	0	-57	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4488	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
121	20230711	090511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-1500	5	-1.33	5350000	48	10.81	112300	112300	110900	146900	79100	113000	111458.33	0.60	0	-22	114800	113900	112900	112000	111000	113400	111500	200	33900	5000	76840	100	1	4000000	4460	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.09	91800	20220930	21.46	137800	-19.09	20230227	100000	11.50	20230106	137800	-19.09	20230227	91800	21.46	20220930	0.00	N	058650	5000	200 억		23825	N	N	0	N	00	N
122	20230710	160508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-1300	5	-1.14	50091200	444	123.68	113800	113800	111900	148500	80100	114300	112818.02	0.60	0	-15	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4520	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
123	20230710	150506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113400	-900	5	-0.79	12488200	110	30.64	113800	113800	111900	148500	80100	114300	113529.09	0.60	0	-11	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4536	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.71	91800	20220930	23.53	137800	-17.71	20230227	100000	13.40	20230106	137800	-17.71	20230227	91800	23.53	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
124	20230710	140503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	-800	5	-0.70	9996200	88	24.51	113800	113800	111900	148500	80100	114300	113593.18	0.60	0	-11	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
125	20230710	130459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113600	-700	5	-0.61	9655700	85	23.68	113800	113800	111900	148500	80100	114300	113596.47	0.60	0	-10	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4544	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.56	91800	20220930	23.75	137800	-17.56	20230227	100000	13.60	20230106	137800	-17.56	20230227	91800	23.75	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
126	20230710	120508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	-800	5	-0.70	7952500	70	19.50	113800	113800	111900	148500	80100	114300	113607.14	0.60	0	-9	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
127	20230710	110509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	-800	5	-0.70	7952500	70	19.50	113800	113800	111900	148500	80100	114300	113607.14	0.60	0	-9	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
128	20230710	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113500	-800	5	-0.70	5682500	50	13.93	113800	113800	111900	148500	80100	114300	113650.00	0.60	0	-9	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
129	20230710	090504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	-1300	5	-1.14	4435500	39	10.86	113800	113800	111900	148500	80100	114300	113730.77	0.60	0	-10	116833	115566	113033	111766	109233	116200	112400	200	34200	5000	77720	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	0.00	N	058650	5000	200 억		23839	N	N	3	N	00	N
130	20230707	160501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	114300	1000	2	0.88	40046800	358	59.97	113300	114300	110500	147200	79400	113300	111862.57	0.60	0	71	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4572	3.71	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.05	91800	20220930	24.51	137800	-17.05	20230227	100000	14.30	20230106	137800	-17.05	20230227	91800	24.51	20220930	0.00	N	058650	5000	200 억		23844	N	N	3	N	00	N
131	20230707	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111000	-2300	5	-2.03	25911100	234	39.20	113300	113300	110500	147200	79400	113300	110731.20	0.60	0	-34	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4440	3.60	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.45	91800	20220930	20.92	137800	-19.45	20230227	100000	11.00	20230106	137800	-19.45	20230227	91800	20.92	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
132	20230707	140512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110500	-2800	5	-2.47	22483200	203	34.00	113300	113300	110500	147200	79400	113300	110754.68	0.60	0	-27	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4420	3.58	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.81	91800	20220930	20.37	137800	-19.81	20230227	100000	10.50	20230106	137800	-19.81	20230227	91800	20.37	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
133	20230707	130507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110600	-2700	5	-2.38	8227400	74	12.40	113300	113300	110500	147200	79400	113300	111181.08	0.60	0	-18	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4424	3.59	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.74	91800	20220930	20.48	137800	-19.74	20230227	100000	10.60	20230106	137800	-19.74	20230227	91800	20.48	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
134	20230707	120507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	110700	-2600	5	-2.29	6567200	59	9.88	113300	113300	110500	147200	79400	113300	111308.47	0.60	0	-19	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4428	3.59	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.67	91800	20220930	20.59	137800	-19.67	20230227	100000	10.70	20230106	137800	-19.67	20230227	91800	20.59	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
135	20230707	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	-2000	5	-1.77	3466300	31	5.19	113300	113300	111300	147200	79400	113300	111816.13	0.60	0	-6	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
136	20230707	100503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111700	-1600	5	-1.41	1907800	17	2.85	113300	113300	111700	147200	79400	113300	112223.53	0.60	0	-2	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4468	3.62	0.21	12	0.00	30831.00	519839.00	137800	20230227	-18.94	91800	20220930	21.68	137800	-18.94	20230227	100000	11.70	20230106	137800	-18.94	20230227	91800	21.68	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
137	20230707	090502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	-200	5	-0.18	339700	3	0.50	113300	113300	113100	147200	79400	113300	113233.33	0.60	0	-1	114833	114066	112533	111766	110233	114450	112150	200	33900	5000	77040	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23844	N	N	4	N	00	N
138	20230706	160503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113300	1300	2	1.16	64808700	579	201.04	111900	113300	111000	145600	78400	112000	111932.12	0.60	0	61	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4532	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.78	91800	20220930	23.42	137800	-17.78	20230227	100000	13.30	20230106	137800	-17.78	20230227	91800	23.42	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
139	20230706	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	100	2	0.09	51554200	462	160.42	111900	112500	111000	145600	78400	112000	111589.18	0.60	0	-55	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4484	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
140	20230706	140504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-500	5	-0.45	37711300	338	117.36	111900	112500	111000	145600	78400	112000	111571.89	0.60	0	-55	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4460	3.62	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.09	91800	20220930	21.46	137800	-19.09	20230227	100000	11.50	20230106	137800	-19.09	20230227	91800	21.46	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
141	20230706	130504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111500	-500	5	-0.45	37265100	334	115.97	111900	112500	111000	145600	78400	112000	111572.16	0.60	0	-55	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4460	3.62	0.21	12	0.01	30831.00	519839.00	137800	20230227	-19.09	91800	20220930	21.46	137800	-19.09	20230227	100000	11.50	20230106	137800	-19.09	20230227	91800	21.46	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
142	20230706	120502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111900	-100	5	-0.09	11503200	103	35.76	111900	112500	111000	145600	78400	112000	111681.55	0.60	0	-55	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4476	3.63	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.80	91800	20220930	21.90	137800	-18.80	20230227	100000	11.90	20230106	137800	-18.80	20230227	91800	21.90	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
143	20230706	110506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	100	2	0.09	8589500	77	26.74	111900	112500	111000	145600	78400	112000	111551.95	0.60	0	-37	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
144	20230706	100503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111300	-700	5	-0.62	5568300	50	17.36	111900	112500	111000	145600	78400	112000	111366.00	0.60	0	-18	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4452	3.61	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.23	91800	20220930	21.24	137800	-19.23	20230227	100000	11.30	20230106	137800	-19.23	20230227	91800	21.24	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
145	20230706	090503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	111100	-900	5	-0.80	2560800	23	7.99	111900	111900	111000	145600	78400	112000	111339.13	0.60	0	-14	112666	112332	112166	111832	111666	112250	111750	200	33600	5000	76160	100	1	4000000	4444	3.60	0.21	12	0.00	30831.00	519839.00	137800	20230227	-19.38	91800	20220930	21.02	137800	-19.38	20230227	100000	11.10	20230106	137800	-19.38	20230227	91800	21.02	20220930	0.00	N	058650	5000	200 억		23845	N	N	4	N	00	N
146	20230705	160501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	-300	5	-0.27	32299600	288	97.63	112300	112500	112000	145900	78700	112300	112151.39	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4480	3.63	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
147	20230705	150500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	0	3	0.00	27817600	248	84.07	112300	112500	112000	145900	78700	112300	112167.74	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4492	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
148	20230705	140455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112200	-100	5	-0.09	27143900	242	82.03	112300	112500	112000	145900	78700	112300	112164.88	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4488	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.58	91800	20220930	22.22	137800	-18.58	20230227	100000	12.20	20230106	137800	-18.58	20230227	91800	22.22	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
149	20230705	130455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112000	-300	5	-0.27	26919400	240	81.36	112300	112500	112000	145900	78700	112300	112164.17	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4480	3.63	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.72	91800	20220930	22.00	137800	-18.72	20230227	100000	12.00	20230106	137800	-18.72	20230227	91800	22.00	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
150	20230705	120454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-200	5	-0.18	16613600	148	50.17	112300	112500	112100	145900	78700	112300	112254.05	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
151	20230705	110459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112100	-200	5	-0.18	15828900	141	47.80	112300	112500	112100	145900	78700	112300	112261.70	0.60	0	-9	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4484	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.65	91800	20220930	22.11	137800	-18.65	20230227	100000	12.10	20230106	137800	-18.65	20230227	91800	22.11	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
152	20230705	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112400	100	2	0.09	4830700	43	14.58	112300	112500	112300	145900	78700	112300	112341.86	0.60	0	4	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4496	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.43	91800	20220930	22.44	137800	-18.43	20230227	100000	12.40	20230106	137800	-18.43	20230227	91800	22.44	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
153	20230705	090455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	0	3	0.00	3593600	32	10.85	112300	112300	112300	145900	78700	112300	112300.00	0.60	0	0	114166	113232	112766	111832	111366	113000	111600	200	33600	5000	76360	100	1	4000000	4492	3.64	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23854	N	N	4	N	00	N
154	20230704	160455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112300	-400	5	-0.35	33172900	295	91.61	113700	113700	112300	146500	78900	112700	112450.51	0.60	0	11	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4492	3.64	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.51	91800	20220930	22.33	137800	-18.51	20230227	100000	12.30	20230106	137800	-18.51	20230227	91800	22.33	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
155	20230704	150449	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112500	-200	5	-0.18	16769100	149	46.27	113700	113700	112500	146500	78900	112700	112544.30	0.60	0	22	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4500	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.36	91800	20220930	22.55	137800	-18.36	20230227	100000	12.50	20230106	137800	-18.36	20230227	91800	22.55	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
156	20230704	140453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112600	-100	5	-0.09	10691800	95	29.50	113700	113700	112500	146500	78900	112700	112545.26	0.60	0	21	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4504	3.65	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.29	91800	20220930	22.66	137800	-18.29	20230227	100000	12.60	20230106	137800	-18.29	20230227	91800	22.66	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
157	20230704	130447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	400	2	0.35	10466600	93	28.88	113700	113700	112500	146500	78900	112700	112544.09	0.60	0	21	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
158	20230704	120450	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	400	2	0.35	10466600	93	28.88	113700	113700	112500	146500	78900	112700	112544.09	0.60	0	21	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
159	20230704	110447	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113100	400	2	0.35	10466600	93	28.88	113700	113700	112500	146500	78900	112700	112544.09	0.60	0	21	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4524	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
160	20230704	100446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	113000	300	2	0.27	6415600	57	17.70	113700	113700	112500	146500	78900	112700	112554.39	0.60	0	22	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4520	3.67	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.00	91800	20220930	23.09	137800	-18.00	20230227	100000	13.00	20230106	137800	-18.00	20230227	91800	23.09	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
161	20230704	090446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	112700	0	3	0.00	0	0	0.00	0	0	0	146500	78900	112700	0.00	0.60	0	0	115100	113900	113200	112000	111300	113550	111650	200	33800	5000	76630	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
162	20230703	160440	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	112700	-800	5	-0.70	36344700	322	182.95	114400	114400	112500	147500	79500	113500	112871.74	0.60	0	-10	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4508	3.66	0.22	12	0.01	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23851	N	N	4	N	00	N
163	20230703	150444	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	113100	-400	5	-0.35	34202600	303	172.16	114400	114400	112500	147500	79500	113500	112879.87	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4524	3.67	0.22	12	0.01	30831.00	519839.00	137800	20230227	-17.92	91800	20220930	23.20	137800	-17.92	20230227	100000	13.10	20230106	137800	-17.92	20230227	91800	23.20	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
164	20230703	140444	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	112700	-800	5	-0.70	7938900	70	39.77	114400	114400	112500	147500	79500	113500	113412.86	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
165	20230703	130443	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	112700	-800	5	-0.70	7938900	70	39.77	114400	114400	112500	147500	79500	113500	113412.86	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4508	3.66	0.22	12	0.00	30831.00	519839.00	137800	20230227	-18.21	91800	20220930	22.77	137800	-18.21	20230227	100000	12.70	20230106	137800	-18.21	20230227	91800	22.77	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
166	20230703	120445	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	113500	0	3	0.00	4778800	42	23.86	114400	114400	112500	147500	79500	113500	113780.95	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
167	20230703	110442	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	113500	0	3	0.00	3870900	34	19.32	114400	114400	112500	147500	79500	113500	113850.00	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4540	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.63	91800	20220930	23.64	137800	-17.63	20230227	100000	13.50	20230106	137800	-17.63	20230227	91800	23.64	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
168	20230703	100435	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	113600	100	2	0.09	3303400	29	16.48	114400	114400	112500	147500	79500	113500	113910.34	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4544	3.68	0.22	12	0.00	30831.00	519839.00	137800	20230227	-17.56	91800	20220930	23.75	137800	-17.56	20230227	100000	13.60	20230106	137800	-17.56	20230227	91800	23.75	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N
169	20230703	090438	00	60.00	KOSPI		철강.금속	N	N	N	N	60	N	114400	900	2	0.79	915200	8	4.55	114400	114400	114400	147500	79500	113500	114400.00	0.60	0	0	114766	114132	112966	112332	111166	114450	112650	200	34000	5000	77180	100	1	4000000	4576	3.71	0.22	12	0.00	30831.00	519839.00	137800	20230227	-16.98	91800	20220930	24.62	137800	-16.98	20230227	100000	14.40	20230106	137800	-16.98	20230227	91800	24.62	20220930	0.00	N	058650	5000	200 억		23851	N	N	0	N	00	N