KissMeData/069460/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	160621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1629	258	2	18.82	16945942256	10508338	2621.62	1371	1745	1370	1782	960	1371	1612.60	1.13	0	549507	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	984	14.29	1.12	12	17.40	114.00	1456.00	2345	20220729	-30.53	1185	20230103	37.47	1880	-13.35	20230504	1185	37.47	20230103	2280	-28.55	20220801	1185	37.47	20230103	2.12	N	069460	500	301 억		683670	N	N	5	N	00	N
3	20230731	150622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1573	202	2	14.73	15325865755	9503423	2370.91	1371	1745	1370	1782	960	1371	1612.67	1.13	0	472757	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	950	13.80	1.08	12	15.74	114.00	1456.00	2345	20220729	-32.92	1185	20230103	32.74	1880	-16.33	20230504	1185	32.74	20230103	2280	-31.01	20220801	1185	32.74	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
4	20230731	140623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1603	232	2	16.92	7065839636	4559766	1137.57	1371	1645	1370	1782	960	1371	1549.61	1.13	0	820253	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	968	14.06	1.10	12	7.55	114.00	1456.00	2345	20220729	-31.64	1185	20230103	35.27	1880	-14.73	20230504	1185	35.27	20230103	2280	-29.69	20220801	1185	35.27	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
5	20230731	130623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1582	211	2	15.39	3971019104	2632860	656.85	1371	1585	1370	1782	960	1371	1508.25	1.13	0	591112	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	955	13.88	1.09	12	4.36	114.00	1456.00	2345	20220729	-32.54	1185	20230103	33.50	1880	-15.85	20230504	1185	33.50	20230103	2280	-30.61	20220801	1185	33.50	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
6	20230731	120629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1530	159	2	11.60	2760184218	1855068	462.80	1371	1543	1370	1782	960	1371	1487.92	1.13	0	455457	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	924	13.42	1.05	12	3.07	114.00	1456.00	2345	20220729	-34.75	1185	20230103	29.11	1880	-18.62	20230504	1185	29.11	20230103	2280	-32.89	20220801	1185	29.11	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
7	20230731	110632	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1494	123	2	8.97	1816134133	1236488	308.48	1371	1530	1370	1782	960	1371	1468.78	1.13	0	290981	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	902	13.11	1.03	12	2.05	114.00	1456.00	2345	20220729	-36.29	1185	20230103	26.08	1880	-20.53	20230504	1185	26.08	20230103	2280	-34.47	20220801	1185	26.08	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
8	20230731	100629	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1482	111	2	8.10	873443736	605126	150.97	1371	1486	1370	1782	960	1371	1443.41	1.13	0	167743	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	895	13.00	1.02	12	1.00	114.00	1456.00	2345	20220729	-36.80	1185	20230103	25.06	1880	-21.17	20230504	1185	25.06	20230103	2280	-35.00	20220801	1185	25.06	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
9	20230731	090622	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1371	0	3	0.00	1689072	1232	0.31	1371	1371	1371	1782	960	1371	1371.00	1.13	0	11	1440	1405	1361	1326	1282	1423	1344	302	411	500	950	1	1	60385828	828	12.03	0.94	12	0.00	114.00	1456.00	2345	20220729	-41.54	1185	20230103	15.70	1880	-27.07	20230504	1185	15.70	20230103	2280	-39.87	20220801	1185	15.70	20230103	2.12	N	069460	500	301 억		683670	N	N	20	N	00	N
10	20230728	160624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1371	29	2	2.16	542126218	400620	67.53	1341	1396	1317	1744	940	1342	1353.22	1.12	0	10543	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	828	12.03	0.94	12	0.66	114.00	1456.00	2345	20220729	-41.54	1185	20230103	15.70	1880	-27.07	20230504	1185	15.70	20230103	2345	-41.54	20220729	1185	15.70	20230103	2.06	N	069460	500	301 억		676672	N	N	20	N	00	N
11	20230728	150624	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1387	45	2	3.35	512339504	379029	63.89	1341	1396	1317	1744	940	1342	1351.72	1.12	0	22829	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	838	12.17	0.95	12	0.63	114.00	1456.00	2345	20220729	-40.85	1185	20230103	17.05	1880	-26.22	20230504	1185	17.05	20230103	2345	-40.85	20220729	1185	17.05	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
12	20230728	140620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1346	4	2	0.30	304857685	227012	38.26	1341	1364	1317	1744	940	1342	1342.91	1.12	0	10411	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	813	11.81	0.92	12	0.38	114.00	1456.00	2345	20220729	-42.60	1185	20230103	13.59	1880	-28.40	20230504	1185	13.59	20230103	2345	-42.60	20220729	1185	13.59	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
13	20230728	130623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1344	2	2	0.15	263411915	196198	33.07	1341	1364	1317	1744	940	1342	1342.58	1.12	0	10539	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	812	11.79	0.92	12	0.32	114.00	1456.00	2345	20220729	-42.69	1185	20230103	13.42	1880	-28.51	20230504	1185	13.42	20230103	2345	-42.69	20220729	1185	13.42	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
14	20230728	120621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	15	2	1.12	225148945	167706	28.27	1341	1364	1317	1744	940	1342	1342.52	1.12	0	8714	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	819	11.90	0.93	12	0.28	114.00	1456.00	2345	20220729	-42.13	1185	20230103	14.51	1880	-27.82	20230504	1185	14.51	20230103	2345	-42.13	20220729	1185	14.51	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
15	20230728	110627	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1339	-3	5	-0.22	174624429	130247	21.95	1341	1364	1317	1744	940	1342	1340.72	1.12	0	7507	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	809	11.75	0.92	12	0.22	114.00	1456.00	2345	20220729	-42.90	1185	20230103	13.00	1880	-28.78	20230504	1185	13.00	20230103	2345	-42.90	20220729	1185	13.00	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
16	20230728	100618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1349	7	2	0.52	147195361	109830	18.51	1341	1364	1317	1744	940	1342	1340.21	1.12	0	9050	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	815	11.83	0.93	12	0.18	114.00	1456.00	2345	20220729	-42.47	1185	20230103	13.84	1880	-28.24	20230504	1185	13.84	20230103	2345	-42.47	20220729	1185	13.84	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
17	20230728	090623	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1320	-22	5	-1.64	22235578	16808	2.83	1341	1341	1320	1744	940	1342	1322.92	1.12	0	6555	1460	1401	1333	1274	1206	1430	1303	302	402	500	930	1	1	60385828	797	11.58	0.91	12	0.03	114.00	1456.00	2345	20220729	-43.71	1185	20230103	11.39	1880	-29.79	20230504	1185	11.39	20230103	2345	-43.71	20220729	1185	11.39	20230103	2.06	N	069460	500	301 억		676672	N	N	0	N	00	N
18	20230727	160620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1342	63	2	4.93	793399533	589962	107.91	1265	1392	1265	1662	896	1279	1344.84	0.88	-82447	129227	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	810	11.77	0.92	12	0.98	114.00	1456.00	2345	20220729	-42.77	1185	20230103	13.25	1880	-28.62	20230504	1185	13.25	20230103	2345	-42.77	20220729	1185	13.25	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
19	20230727	150621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	59	2	4.61	785475769	584045	106.83	1265	1392	1265	1662	896	1279	1344.90	0.88	-82447	126720	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	808	11.74	0.92	12	0.97	114.00	1456.00	2345	20220729	-42.94	1185	20230103	12.91	1880	-28.83	20230504	1185	12.91	20230103	2345	-42.94	20220729	1185	12.91	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
20	20230727	140617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	86	2	6.72	736604088	547796	100.20	1265	1392	1265	1662	896	1279	1344.68	0.88	-82447	110825	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	824	11.97	0.94	12	0.91	114.00	1456.00	2345	20220729	-41.79	1185	20230103	15.19	1880	-27.39	20230504	1185	15.19	20230103	2345	-41.79	20220729	1185	15.19	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
21	20230727	130617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	82	2	6.41	594838848	443655	81.15	1265	1392	1265	1662	896	1279	1340.78	0.88	-82447	92902	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	822	11.94	0.93	12	0.73	114.00	1456.00	2345	20220729	-41.96	1185	20230103	14.85	1880	-27.61	20230504	1185	14.85	20230103	2345	-41.96	20220729	1185	14.85	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
22	20230727	120620	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1387	108	2	8.44	516658246	386652	70.72	1265	1392	1265	1662	896	1279	1336.25	0.88	-82447	75787	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	838	12.17	0.95	12	0.64	114.00	1456.00	2345	20220729	-40.85	1185	20230103	17.05	1880	-26.22	20230504	1185	17.05	20230103	2345	-40.85	20220729	1185	17.05	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
23	20230727	110621	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1363	84	2	6.57	364199552	276028	50.49	1265	1369	1265	1662	896	1279	1319.44	0.88	-82447	59123	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	823	11.96	0.94	12	0.46	114.00	1456.00	2345	20220729	-41.88	1185	20230103	15.02	1880	-27.50	20230504	1185	15.02	20230103	2345	-41.88	20220729	1185	15.02	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
24	20230727	100618	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1340	61	2	4.77	216937073	167323	30.61	1265	1340	1265	1662	896	1279	1296.53	0.88	-82447	35580	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	809	11.75	0.92	12	0.28	114.00	1456.00	2345	20220729	-42.86	1185	20230103	13.08	1880	-28.72	20230504	1185	13.08	20230103	2345	-42.86	20220729	1185	13.08	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
25	20230727	090617	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1285	6	2	0.47	20236664	15880	2.90	1265	1295	1265	1662	896	1279	1274.32	0.88	-82447	6193	1381	1329	1294	1242	1207	1312	1225	302	383	500	890	1	1	60385828	776	11.27	0.88	12	0.03	114.00	1456.00	2345	20220729	-45.20	1185	20230103	8.44	1880	-31.65	20230504	1185	8.44	20230103	2345	-45.20	20220729	1185	8.44	20230103	2.03	N	069460	500	301 억		534158	N	N	0	N	00	N
26	20230726	160616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1279	-45	5	-3.40	693437420	542658	193.41	1345	1346	1259	1721	927	1324	1277.77	1.02	0	-83153	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	772	11.22	0.88	12	0.90	114.00	1456.00	2345	20220729	-45.46	1185	20230103	7.93	1880	-31.97	20230504	1185	7.93	20230103	2345	-45.46	20220729	1185	7.93	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
27	20230726	150619	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1281	-43	5	-3.25	654582807	512208	182.55	1345	1346	1259	1721	927	1324	1277.88	1.02	0	-80885	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	774	11.24	0.88	12	0.85	114.00	1456.00	2345	20220729	-45.37	1185	20230103	8.10	1880	-31.86	20230504	1185	8.10	20230103	2345	-45.37	20220729	1185	8.10	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
28	20230726	140616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1265	-59	5	-4.46	591945954	463130	165.06	1345	1346	1259	1721	927	1324	1278.05	1.02	0	-89453	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	764	11.10	0.87	12	0.77	114.00	1456.00	2345	20220729	-46.06	1185	20230103	6.75	1880	-32.71	20230504	1185	6.75	20230103	2345	-46.06	20220729	1185	6.75	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
29	20230726	130614	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1280	-44	5	-3.32	504104300	393806	140.35	1345	1346	1259	1721	927	1324	1279.98	1.02	0	-81839	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	773	11.23	0.88	12	0.65	114.00	1456.00	2345	20220729	-45.42	1185	20230103	8.02	1880	-31.91	20230504	1185	8.02	20230103	2345	-45.42	20220729	1185	8.02	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
30	20230726	120616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1279	-45	5	-3.40	425714750	332829	118.62	1345	1346	1259	1721	927	1324	1278.95	1.02	0	-51666	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	772	11.22	0.88	12	0.55	114.00	1456.00	2345	20220729	-45.46	1185	20230103	7.93	1880	-31.97	20230504	1185	7.93	20230103	2345	-45.46	20220729	1185	7.93	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
31	20230726	110612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1266	-58	5	-4.38	390934185	305473	108.87	1345	1346	1259	1721	927	1324	1279.63	1.02	0	-51398	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	764	11.11	0.87	12	0.51	114.00	1456.00	2345	20220729	-46.01	1185	20230103	6.84	1880	-32.66	20230504	1185	6.84	20230103	2345	-46.01	20220729	1185	6.84	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
32	20230726	100616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1275	-49	5	-3.70	210844895	163089	58.13	1345	1346	1275	1721	927	1324	1292.64	1.02	0	-55323	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	770	11.18	0.88	12	0.27	114.00	1456.00	2345	20220729	-45.63	1185	20230103	7.59	1880	-32.18	20230504	1185	7.59	20230103	2345	-45.63	20220729	1185	7.59	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
33	20230726	090611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1322	-2	5	-0.15	17962863	13504	4.81	1345	1346	1322	1721	927	1324	1330.65	1.02	0	-6964	1366	1344	1328	1306	1290	1337	1299	302	397	500	920	1	1	60385828	798	11.60	0.91	12	0.02	114.00	1456.00	2345	20220729	-43.62	1185	20230103	11.56	1880	-29.68	20230504	1185	11.56	20230103	2345	-43.62	20220729	1185	11.56	20230103	2.02	N	069460	500	301 억		616605	N	N	0	N	00	N
34	20230725	160610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1324	-28	5	-2.07	369050355	279049	51.47	1350	1350	1312	1757	947	1352	1322.53	1.10	0	-42253	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	800	11.61	0.91	12	0.46	114.00	1456.00	2345	20220729	-43.54	1185	20230103	11.73	1880	-29.57	20230504	1185	11.73	20230103	2345	-43.54	20220729	1185	11.73	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
35	20230725	150605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1316	-36	5	-2.66	327397877	247484	45.65	1350	1350	1312	1757	947	1352	1322.91	1.10	0	-30123	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	795	11.54	0.90	12	0.41	114.00	1456.00	2345	20220729	-43.88	1185	20230103	11.05	1880	-30.00	20230504	1185	11.05	20230103	2345	-43.88	20220729	1185	11.05	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
36	20230725	140606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1322	-30	5	-2.22	293283549	221635	40.88	1350	1350	1312	1757	947	1352	1323.27	1.10	0	-16714	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	798	11.60	0.91	12	0.37	114.00	1456.00	2345	20220729	-43.62	1185	20230103	11.56	1880	-29.68	20230504	1185	11.56	20230103	2345	-43.62	20220729	1185	11.56	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
37	20230725	130612	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1331	-21	5	-1.55	235875982	178344	32.90	1350	1350	1312	1757	947	1352	1322.59	1.10	0	-13832	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	804	11.68	0.91	12	0.30	114.00	1456.00	2345	20220729	-43.24	1185	20230103	12.32	1880	-29.20	20230504	1185	12.32	20230103	2345	-43.24	20220729	1185	12.32	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
38	20230725	120611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	-14	5	-1.04	214784737	162494	29.97	1350	1350	1312	1757	947	1352	1321.80	1.10	0	-13063	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	808	11.74	0.92	12	0.27	114.00	1456.00	2345	20220729	-42.94	1185	20230103	12.91	1880	-28.83	20230504	1185	12.91	20230103	2345	-42.94	20220729	1185	12.91	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
39	20230725	110609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	-18	5	-1.33	186532935	141328	26.07	1350	1350	1312	1757	947	1352	1319.86	1.10	0	-14445	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	806	11.70	0.92	12	0.23	114.00	1456.00	2345	20220729	-43.11	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2345	-43.11	20220729	1185	12.57	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
40	20230725	100608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1323	-29	5	-2.14	134428750	101944	18.80	1350	1350	1312	1757	947	1352	1318.65	1.10	0	-12254	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	799	11.61	0.91	12	0.17	114.00	1456.00	2345	20220729	-43.58	1185	20230103	11.65	1880	-29.63	20230504	1185	11.65	20230103	2345	-43.58	20220729	1185	11.65	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
41	20230725	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1335	-17	5	-1.26	5449347	4059	0.75	1350	1350	1335	1757	947	1352	1342.53	1.10	0	-423	1440	1395	1365	1320	1290	1381	1306	302	405	500	940	1	1	60385828	806	11.71	0.92	12	0.01	114.00	1456.00	2345	20220729	-43.07	1185	20230103	12.66	1880	-28.99	20230504	1185	12.66	20230103	2345	-43.07	20220729	1185	12.66	20230103	2.00	N	069460	500	301 억		665267	N	N	0	N	00	N
42	20230724	160611	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1352	-24	5	-1.74	736211404	541561	329.80	1370	1410	1335	1788	964	1376	1359.43	0.96	0	66004	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	816	11.86	0.93	12	0.90	114.00	1456.00	2345	20220729	-42.35	1185	20230103	14.09	1880	-28.09	20230504	1185	14.09	20230103	2345	-42.35	20220729	1185	14.09	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
43	20230724	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1356	-20	5	-1.45	701248481	515725	314.06	1370	1410	1335	1788	964	1376	1359.73	0.96	0	67311	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	819	11.89	0.93	12	0.85	114.00	1456.00	2345	20220729	-42.17	1185	20230103	14.43	1880	-27.87	20230504	1185	14.43	20230103	2345	-42.17	20220729	1185	14.43	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
44	20230724	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1377	1	2	0.07	639863770	470561	286.56	1370	1410	1335	1788	964	1376	1359.79	0.96	0	54863	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	832	12.08	0.95	12	0.78	114.00	1456.00	2345	20220729	-41.28	1185	20230103	16.20	1880	-26.76	20230504	1185	16.20	20230103	2345	-41.28	20220729	1185	16.20	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
45	20230724	130605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1384	8	2	0.58	599969689	441549	268.89	1370	1410	1335	1788	964	1376	1358.78	0.96	0	67123	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	836	12.14	0.95	12	0.73	114.00	1456.00	2345	20220729	-40.98	1185	20230103	16.79	1880	-26.38	20230504	1185	16.79	20230103	2345	-40.98	20220729	1185	16.79	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
46	20230724	120606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1395	19	2	1.38	510950452	377894	230.13	1370	1396	1335	1788	964	1376	1352.10	0.96	0	65605	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	842	12.24	0.96	12	0.63	114.00	1456.00	2345	20220729	-40.51	1185	20230103	17.72	1880	-25.80	20230504	1185	17.72	20230103	2345	-40.51	20220729	1185	17.72	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
47	20230724	110610	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	-38	5	-2.76	392248833	291742	177.66	1370	1375	1335	1788	964	1376	1344.51	0.96	0	33462	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	808	11.74	0.92	12	0.48	114.00	1456.00	2345	20220729	-42.94	1185	20230103	12.91	1880	-28.83	20230504	1185	12.91	20230103	2345	-42.94	20220729	1185	12.91	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
48	20230724	100603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1337	-39	5	-2.83	292470367	217381	132.38	1370	1375	1335	1788	964	1376	1345.43	0.96	0	19431	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	807	11.73	0.92	12	0.36	114.00	1456.00	2345	20220729	-42.99	1185	20230103	12.83	1880	-28.88	20230504	1185	12.83	20230103	2345	-42.99	20220729	1185	12.83	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
49	20230724	090607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	-19	5	-1.38	33891049	24784	15.09	1370	1375	1357	1788	964	1376	1367.46	0.96	0	-14735	1431	1403	1387	1359	1343	1395	1351	302	412	500	960	1	1	60385828	819	11.90	0.93	12	0.04	114.00	1456.00	2345	20220729	-42.13	1185	20230103	14.51	1880	-27.82	20230504	1185	14.51	20230103	2345	-42.13	20220729	1185	14.51	20230103	2.02	N	069460	500	301 억		582293	N	N	0	N	00	N
50	20230721	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1376	-33	5	-2.34	223476077	160290	43.65	1402	1415	1371	1831	987	1409	1394.21	1.00	0	-22159	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	831	12.07	0.95	12	0.27	114.00	1456.00	2345	20220729	-41.32	1185	20230103	16.12	1880	-26.81	20230504	1185	16.12	20230103	2345	-41.32	20220729	1185	16.12	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
51	20230721	150604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	-29	5	-2.06	212114625	152025	41.40	1402	1415	1371	1831	987	1409	1395.26	1.00	0	-20760	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	833	12.11	0.95	12	0.25	114.00	1456.00	2345	20220729	-41.15	1185	20230103	16.46	1880	-26.60	20230504	1185	16.46	20230103	2345	-41.15	20220729	1185	16.46	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
52	20230721	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1393	-16	5	-1.14	154335016	110326	30.04	1402	1415	1389	1831	987	1409	1398.90	1.00	0	-2448	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	841	12.22	0.96	12	0.18	114.00	1456.00	2345	20220729	-40.60	1185	20230103	17.55	1880	-25.90	20230504	1185	17.55	20230103	2345	-40.60	20220729	1185	17.55	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
53	20230721	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1394	-15	5	-1.06	118344238	84459	23.00	1402	1415	1392	1831	987	1409	1401.20	1.00	0	-1039	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	842	12.23	0.96	12	0.14	114.00	1456.00	2345	20220729	-40.55	1185	20230103	17.64	1880	-25.85	20230504	1185	17.64	20230103	2345	-40.55	20220729	1185	17.64	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
54	20230721	120609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1404	-5	5	-0.35	85447361	60920	16.59	1402	1415	1392	1831	987	1409	1402.62	1.00	0	4555	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	848	12.32	0.96	12	0.10	114.00	1456.00	2345	20220729	-40.13	1185	20230103	18.48	1880	-25.32	20230504	1185	18.48	20230103	2345	-40.13	20220729	1185	18.48	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
55	20230721	110606	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1404	-5	5	-0.35	56759572	40430	11.01	1402	1415	1392	1831	987	1409	1403.90	1.00	0	7922	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	848	12.32	0.96	12	0.07	114.00	1456.00	2345	20220729	-40.13	1185	20230103	18.48	1880	-25.32	20230504	1185	18.48	20230103	2345	-40.13	20220729	1185	18.48	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
56	20230721	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1401	-8	5	-0.57	30625844	21850	5.95	1402	1415	1392	1831	987	1409	1401.64	1.00	0	2370	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	846	12.29	0.96	12	0.04	114.00	1456.00	2345	20220729	-40.26	1185	20230103	18.23	1880	-25.48	20230504	1185	18.23	20230103	2345	-40.26	20220729	1185	18.23	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
57	20230721	090605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1398	-11	5	-0.78	454998	325	0.09	1402	1402	1398	1831	987	1409	1399.99	1.00	0	-21	1457	1432	1405	1380	1353	1445	1393	302	422	500	980	1	1	60385828	844	12.26	0.96	12	0.00	114.00	1456.00	2345	20220729	-40.38	1185	20230103	17.97	1880	-25.64	20230504	1185	17.97	20230103	2345	-40.38	20220729	1185	17.97	20230103	2.03	N	069460	500	301 억		603373	N	N	11	N	00	N
58	20230720	160600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1409	14	2	1.00	514282843	365713	132.55	1395	1430	1378	1813	977	1395	1406.25	0.96	0	26838	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	851	12.36	0.97	12	0.61	114.00	1456.00	2345	20220729	-39.91	1185	20230103	18.90	1880	-25.05	20230504	1185	18.90	20230103	2345	-39.91	20220729	1185	18.90	20230103	2.04	N	069460	500	301 억		578817	N	N	11	N	00	N
59	20230720	150600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1415	20	2	1.43	492031873	349945	126.83	1395	1430	1378	1813	977	1395	1406.03	0.96	0	24943	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	854	12.41	0.97	12	0.58	114.00	1456.00	2345	20220729	-39.66	1185	20230103	19.41	1880	-24.73	20230504	1185	19.41	20230103	2345	-39.66	20220729	1185	19.41	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
60	20230720	140559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1407	12	2	0.86	456838997	325040	117.81	1395	1430	1378	1813	977	1395	1405.49	0.96	0	16563	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	850	12.34	0.97	12	0.54	114.00	1456.00	2345	20220729	-40.00	1185	20230103	18.73	1880	-25.16	20230504	1185	18.73	20230103	2345	-40.00	20220729	1185	18.73	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
61	20230720	130558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1410	15	2	1.08	415105608	295461	107.09	1395	1430	1378	1813	977	1395	1404.94	0.96	0	16562	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	851	12.37	0.97	12	0.49	114.00	1456.00	2345	20220729	-39.87	1185	20230103	18.99	1880	-25.00	20230504	1185	18.99	20230103	2345	-39.87	20220729	1185	18.99	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
62	20230720	120604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1404	9	2	0.65	306857826	218397	79.16	1395	1430	1378	1813	977	1395	1405.05	0.96	0	15429	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	848	12.32	0.96	12	0.36	114.00	1456.00	2345	20220729	-40.13	1185	20230103	18.48	1880	-25.32	20230504	1185	18.48	20230103	2345	-40.13	20220729	1185	18.48	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
63	20230720	110602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1402	7	2	0.50	267055235	190013	68.87	1395	1430	1378	1813	977	1395	1405.46	0.96	0	26893	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	847	12.30	0.96	12	0.31	114.00	1456.00	2345	20220729	-40.21	1185	20230103	18.31	1880	-25.43	20230504	1185	18.31	20230103	2345	-40.21	20220729	1185	18.31	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
64	20230720	100557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1380	-15	5	-1.08	231576185	164496	59.62	1395	1430	1378	1813	977	1395	1407.79	0.96	0	16974	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	833	12.11	0.95	12	0.27	114.00	1456.00	2345	20220729	-41.15	1185	20230103	16.46	1880	-26.60	20230504	1185	16.46	20230103	2345	-41.15	20220729	1185	16.46	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
65	20230720	090557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1409	14	2	1.00	6863918	4945	1.79	1395	1409	1379	1813	977	1395	1388.05	0.96	0	189	1472	1433	1391	1352	1310	1453	1372	302	418	500	970	1	1	60385828	851	12.36	0.97	12	0.01	114.00	1456.00	2345	20220729	-39.91	1185	20230103	18.90	1880	-25.05	20230504	1185	18.90	20230103	2345	-39.91	20220729	1185	18.90	20230103	2.04	N	069460	500	301 억		578817	N	N	16	N	00	N
66	20230719	160609	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1395	20	2	1.45	377176599	275038	78.59	1375	1430	1349	1787	963	1375	1371.36	1.01	0	-33349	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	842	12.24	0.96	12	0.46	114.00	1456.00	2515	20220718	-44.53	1185	20230103	17.72	1880	-25.80	20230504	1185	17.72	20230103	2345	-40.51	20220729	1185	17.72	20230103	2.01	N	069460	500	301 억		612589	N	N	16	N	00	N
67	20230719	150607	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1398	23	2	1.67	360097926	262838	75.10	1375	1430	1349	1787	963	1375	1370.04	1.01	0	-31572	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	844	12.26	0.96	12	0.44	114.00	1456.00	2515	20220718	-44.41	1185	20230103	17.97	1880	-25.64	20230504	1185	17.97	20230103	2345	-40.38	20220729	1185	17.97	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
68	20230719	140608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1379	4	2	0.29	285881775	209651	59.90	1375	1430	1349	1787	963	1375	1363.61	1.01	0	-33718	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	833	12.10	0.95	12	0.35	114.00	1456.00	2515	20220718	-45.17	1185	20230103	16.37	1880	-26.65	20230504	1185	16.37	20230103	2345	-41.19	20220729	1185	16.37	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
69	20230719	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	-14	5	-1.02	248458511	182316	52.09	1375	1430	1349	1787	963	1375	1362.79	1.01	0	-37539	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	822	11.94	0.93	12	0.30	114.00	1456.00	2515	20220718	-45.88	1185	20230103	14.85	1880	-27.61	20230504	1185	14.85	20230103	2345	-41.96	20220729	1185	14.85	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
70	20230719	120608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1359	-16	5	-1.16	244579802	179472	51.28	1375	1430	1349	1787	963	1375	1362.77	1.01	0	-36803	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	821	11.92	0.93	12	0.30	114.00	1456.00	2515	20220718	-45.96	1185	20230103	14.68	1880	-27.71	20230504	1185	14.68	20230103	2345	-42.05	20220729	1185	14.68	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
71	20230719	110608	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	-18	5	-1.31	182989553	133897	38.26	1375	1430	1350	1787	963	1375	1366.64	1.01	0	-46708	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	819	11.90	0.93	12	0.22	114.00	1456.00	2515	20220718	-46.04	1185	20230103	14.51	1880	-27.82	20230504	1185	14.51	20230103	2345	-42.13	20220729	1185	14.51	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
72	20230719	100604	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1352	-23	5	-1.67	143800062	105079	30.02	1375	1430	1352	1787	963	1375	1368.49	1.01	0	-35403	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	816	11.86	0.93	12	0.17	114.00	1456.00	2515	20220718	-46.24	1185	20230103	14.09	1880	-28.09	20230504	1185	14.09	20230103	2345	-42.35	20220729	1185	14.09	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
73	20230719	090603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	-10	5	-0.73	13966994	10182	2.91	1375	1375	1365	1787	963	1375	1371.73	1.01	0	-4593	1444	1409	1379	1344	1314	1394	1329	302	412	500	960	1	1	60385828	824	11.97	0.94	12	0.02	114.00	1456.00	2515	20220718	-45.73	1185	20230103	15.19	1880	-27.39	20230504	1185	15.19	20230103	2345	-41.79	20220729	1185	15.19	20230103	2.01	N	069460	500	301 억		612589	N	N	46	N	00	N
74	20230718	160603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1375	-25	5	-1.79	475853822	347908	70.22	1400	1414	1349	1820	980	1400	1367.76	1.19	0	-61759	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	830	12.06	0.94	12	0.58	114.00	1456.00	2515	20220718	-45.33	1185	20230103	16.03	1880	-26.86	20230504	1185	16.03	20230103	2515	-45.33	20220718	1185	16.03	20230103	1.90	N	069460	500	301 억		718268	N	N	46	N	00	N
75	20230718	150603	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1362	-38	5	-2.71	451246099	329959	66.59	1400	1414	1349	1820	980	1400	1367.58	1.19	0	-54021	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	822	11.95	0.94	12	0.55	114.00	1456.00	2515	20220718	-45.84	1185	20230103	14.94	1880	-27.55	20230504	1185	14.94	20230103	2515	-45.84	20220718	1185	14.94	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
76	20230718	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1367	-33	5	-2.36	415288086	303506	61.25	1400	1414	1349	1820	980	1400	1368.30	1.19	0	-46515	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	825	11.99	0.94	12	0.50	114.00	1456.00	2515	20220718	-45.65	1185	20230103	15.36	1880	-27.29	20230504	1185	15.36	20230103	2515	-45.65	20220718	1185	15.36	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
77	20230718	130600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1353	-47	5	-3.36	329947039	240430	48.52	1400	1414	1352	1820	980	1400	1372.32	1.19	0	-39914	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	817	11.87	0.93	12	0.40	114.00	1456.00	2515	20220718	-46.20	1185	20230103	14.18	1880	-28.03	20230504	1185	14.18	20230103	2515	-46.20	20220718	1185	14.18	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
78	20230718	120605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1369	-31	5	-2.21	263086979	191121	38.57	1400	1414	1352	1820	980	1400	1376.55	1.19	0	-23222	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	827	12.01	0.94	12	0.32	114.00	1456.00	2515	20220718	-45.57	1185	20230103	15.53	1880	-27.18	20230504	1185	15.53	20230103	2515	-45.57	20220718	1185	15.53	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
79	20230718	110605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	-39	5	-2.79	251057015	182309	36.79	1400	1414	1352	1820	980	1400	1377.10	1.19	0	-23312	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	822	11.94	0.93	12	0.30	114.00	1456.00	2515	20220718	-45.88	1185	20230103	14.85	1880	-27.61	20230504	1185	14.85	20230103	2515	-45.88	20220718	1185	14.85	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
80	20230718	100559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	-35	5	-2.50	170331289	123249	24.87	1400	1414	1352	1820	980	1400	1382.01	1.19	0	-1774	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	824	11.97	0.94	12	0.20	114.00	1456.00	2515	20220718	-45.73	1185	20230103	15.19	1880	-27.39	20230504	1185	15.19	20230103	2515	-45.73	20220718	1185	15.19	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
81	20230718	090559	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1406	6	2	0.43	16785724	12025	2.43	1400	1406	1380	1820	980	1400	1395.90	1.19	0	-360	1464	1432	1373	1341	1282	1448	1357	302	420	500	980	1	1	60385828	849	12.33	0.97	12	0.02	114.00	1456.00	2515	20220718	-44.10	1185	20230103	18.65	1880	-25.21	20230504	1185	18.65	20230103	2515	-44.10	20220718	1185	18.65	20230103	1.90	N	069460	500	301 억		718268	N	N	145	N	00	N
82	20230717	160601	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1400	81	2	6.14	675593008	493830	46.38	1324	1405	1314	1714	924	1319	1368.02	0.94	0	134178	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	845	12.28	0.96	12	0.82	114.00	1456.00	2515	20220718	-44.33	1185	20230103	18.14	1880	-25.53	20230504	1185	18.14	20230103	2515	-44.33	20220718	1185	18.14	20230103	1.90	N	069460	500	301 억		565168	N	N	145	N	00	N
83	20230717	150557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1385	66	2	5.00	487366134	358917	33.71	1324	1387	1314	1714	924	1319	1357.88	0.94	0	106933	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	836	12.15	0.95	12	0.59	114.00	1456.00	2515	20220718	-44.93	1185	20230103	16.88	1880	-26.33	20230504	1185	16.88	20230103	2515	-44.93	20220718	1185	16.88	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
84	20230717	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	46	2	3.49	376946465	278784	26.18	1324	1376	1314	1714	924	1319	1352.11	0.94	0	74360	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	824	11.97	0.94	12	0.46	114.00	1456.00	2515	20220718	-45.73	1185	20230103	15.19	1880	-27.39	20230504	1185	15.19	20230103	2515	-45.73	20220718	1185	15.19	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
85	20230717	130555	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1368	49	2	3.71	333351668	246670	23.17	1324	1376	1314	1714	924	1319	1351.41	0.94	0	71305	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	826	12.00	0.94	12	0.41	114.00	1456.00	2515	20220718	-45.61	1185	20230103	15.44	1880	-27.23	20230504	1185	15.44	20230103	2515	-45.61	20220718	1185	15.44	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
86	20230717	120602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1356	37	2	2.81	300977101	222882	20.93	1324	1376	1314	1714	924	1319	1350.39	0.94	0	67435	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	819	11.89	0.93	12	0.37	114.00	1456.00	2515	20220718	-46.08	1185	20230103	14.43	1880	-27.87	20230504	1185	14.43	20230103	2515	-46.08	20220718	1185	14.43	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
87	20230717	110554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	42	2	3.18	271811813	201386	18.91	1324	1376	1314	1714	924	1319	1349.71	0.94	0	64235	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	822	11.94	0.93	12	0.33	114.00	1456.00	2515	20220718	-45.88	1185	20230103	14.85	1880	-27.61	20230504	1185	14.85	20230103	2515	-45.88	20220718	1185	14.85	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
88	20230717	100556	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1370	51	2	3.87	200707748	149416	14.03	1324	1370	1314	1714	924	1319	1343.28	0.94	0	61685	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	827	12.02	0.94	12	0.25	114.00	1456.00	2515	20220718	-45.53	1185	20230103	15.61	1880	-27.13	20230504	1185	15.61	20230103	2515	-45.53	20220718	1185	15.61	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
89	20230717	090554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	15	2	1.14	42318822	31815	2.99	1324	1340	1314	1714	924	1319	1330.15	0.94	0	21109	1386	1352	1306	1272	1226	1329	1249	302	395	500	920	1	1	60385828	806	11.70	0.92	12	0.05	114.00	1456.00	2515	20220718	-46.96	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2515	-46.96	20220718	1185	12.57	20230103	1.90	N	069460	500	301 억		565168	N	N	33	N	00	N
90	20230714	160554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1319	-15	5	-1.12	1382749627	1064730	481.29	1338	1340	1260	1734	934	1334	1298.68	0.87	0	-34287	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	796	11.57	0.91	12	1.76	114.00	1456.00	2515	20220718	-47.55	1185	20230103	11.31	1880	-29.84	20230504	1185	11.31	20230103	2515	-47.55	20220718	1185	11.31	20230103	1.92	N	069460	500	301 억		526515	N	N	33	N	00	N
91	20230714	150558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1315	-19	5	-1.42	1317123244	1014952	458.79	1338	1340	1260	1734	934	1334	1297.72	0.87	0	-20848	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	794	11.54	0.90	12	1.68	114.00	1456.00	2515	20220718	-47.71	1185	20230103	10.97	1880	-30.05	20230504	1185	10.97	20230103	2515	-47.71	20220718	1185	10.97	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
92	20230714	140600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1312	-22	5	-1.65	1239042639	955511	431.92	1338	1340	1260	1734	934	1334	1296.73	0.87	0	-22255	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	792	11.51	0.90	12	1.58	114.00	1456.00	2515	20220718	-47.83	1185	20230103	10.72	1880	-30.21	20230504	1185	10.72	20230103	2515	-47.83	20220718	1185	10.72	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
93	20230714	130551	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1292	-42	5	-3.15	982175577	758929	343.06	1338	1340	1260	1734	934	1334	1294.16	0.87	0	-55065	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	780	11.33	0.89	12	1.26	114.00	1456.00	2515	20220718	-48.63	1185	20230103	9.03	1880	-31.28	20230504	1185	9.03	20230103	2515	-48.63	20220718	1185	9.03	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
94	20230714	120553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1279	-55	5	-4.12	864766261	667770	301.86	1338	1340	1260	1734	934	1334	1295.01	0.87	0	-29319	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	772	11.22	0.88	12	1.11	114.00	1456.00	2515	20220718	-49.15	1185	20230103	7.93	1880	-31.97	20230504	1185	7.93	20230103	2515	-49.15	20220718	1185	7.93	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
95	20230714	110557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1292	-42	5	-3.15	560835022	429485	194.14	1338	1340	1290	1734	934	1334	1305.83	0.87	0	-45010	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	780	11.33	0.89	12	0.71	114.00	1456.00	2515	20220718	-48.63	1185	20230103	9.03	1880	-31.28	20230504	1185	9.03	20230103	2515	-48.63	20220718	1185	9.03	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
96	20230714	100600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1300	-34	5	-2.55	433241694	330725	149.50	1338	1340	1292	1734	934	1334	1309.98	0.87	0	-30520	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	785	11.40	0.89	12	0.55	114.00	1456.00	2515	20220718	-48.31	1185	20230103	9.70	1880	-30.85	20230504	1185	9.70	20230103	2515	-48.31	20220718	1185	9.70	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
97	20230714	090557	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1328	-6	5	-0.45	30649839	22973	10.38	1338	1340	1328	1734	934	1334	1334.17	0.87	0	-6324	1354	1343	1338	1327	1322	1341	1325	302	400	500	930	1	1	60385828	802	11.65	0.91	12	0.04	114.00	1456.00	2515	20220718	-47.20	1185	20230103	12.07	1880	-29.36	20230504	1185	12.07	20230103	2515	-47.20	20220718	1185	12.07	20230103	1.92	N	069460	500	301 억		526515	N	N	584	N	00	N
98	20230713	160553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	-5	5	-0.37	295081636	220583	111.27	1340	1349	1333	1740	938	1339	1337.74	0.78	0	55648	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	806	11.70	0.92	12	0.37	114.00	1456.00	2515	20220718	-46.96	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2515	-46.96	20220718	1185	12.57	20230103	1.89	N	069460	500	301 억		471492	N	N	584	N	00	N
99	20230713	150550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	-5	5	-0.37	286825360	214401	108.15	1340	1349	1333	1740	938	1339	1337.80	0.78	0	56782	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	806	11.70	0.92	12	0.36	114.00	1456.00	2515	20220718	-46.96	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2515	-46.96	20220718	1185	12.57	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
100	20230713	140549	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1336	-3	5	-0.22	247887869	185226	93.43	1340	1349	1335	1740	938	1339	1338.30	0.78	0	60459	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	807	11.72	0.92	12	0.31	114.00	1456.00	2515	20220718	-46.88	1185	20230103	12.74	1880	-28.94	20230504	1185	12.74	20230103	2515	-46.88	20220718	1185	12.74	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
101	20230713	130552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1336	-3	5	-0.22	223811685	167219	84.35	1340	1349	1335	1740	938	1339	1338.43	0.78	0	64427	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	807	11.72	0.92	12	0.28	114.00	1456.00	2515	20220718	-46.88	1185	20230103	12.74	1880	-28.94	20230504	1185	12.74	20230103	2515	-46.88	20220718	1185	12.74	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
102	20230713	120547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1340	1	2	0.07	197431129	147484	74.40	1340	1349	1335	1740	938	1339	1338.66	0.78	0	69834	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	809	11.75	0.92	12	0.24	114.00	1456.00	2515	20220718	-46.72	1185	20230103	13.08	1880	-28.72	20230504	1185	13.08	20230103	2515	-46.72	20220718	1185	13.08	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
103	20230713	110552	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1341	2	2	0.15	181547797	135641	68.42	1340	1349	1335	1740	938	1339	1338.44	0.78	0	73029	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	810	11.76	0.92	12	0.22	114.00	1456.00	2515	20220718	-46.68	1185	20230103	13.16	1880	-28.67	20230504	1185	13.16	20230103	2515	-46.68	20220718	1185	13.16	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
104	20230713	100550	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1342	3	2	0.22	70130099	52320	26.39	1340	1349	1335	1740	938	1339	1340.41	0.78	0	13585	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	810	11.77	0.92	12	0.09	114.00	1456.00	2515	20220718	-46.64	1185	20230103	13.25	1880	-28.62	20230504	1185	13.25	20230103	2515	-46.64	20220718	1185	13.25	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
105	20230713	090519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	-1	5	-0.07	9070105	6777	3.42	1340	1345	1336	1740	938	1339	1338.37	0.78	0	-110	1361	1349	1338	1326	1315	1344	1321	302	401	500	930	1	1	60385828	808	11.74	0.92	12	0.01	114.00	1456.00	2515	20220718	-46.80	1185	20230103	12.91	1880	-28.83	20230504	1185	12.91	20230103	2515	-46.80	20220718	1185	12.91	20230103	1.89	N	069460	500	301 억		471492	N	N	44	N	00	N
106	20230712	160547	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1339	-1	5	-0.07	263806998	197284	43.74	1340	1350	1327	1742	938	1340	1337.19	0.82	0	-20868	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	809	11.75	0.92	12	0.33	114.00	1456.00	2635	20220711	-49.18	1185	20230103	13.00	1880	-28.78	20230504	1185	13.00	20230103	2515	-46.76	20220718	1185	13.00	20230103	1.91	N	069460	500	301 억		495900	N	N	44	N	00	N
107	20230712	150544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1338	-2	5	-0.15	255359207	190967	42.34	1340	1350	1327	1742	938	1340	1337.19	0.82	0	-21148	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	808	11.74	0.92	12	0.32	114.00	1456.00	2635	20220711	-49.22	1185	20230103	12.91	1880	-28.83	20230504	1185	12.91	20230103	2515	-46.80	20220718	1185	12.91	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
108	20230712	140543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1342	2	2	0.15	231711728	173325	38.43	1340	1350	1327	1742	938	1340	1336.86	0.82	0	-21876	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	810	11.77	0.92	12	0.29	114.00	1456.00	2635	20220711	-49.07	1185	20230103	13.25	1880	-28.62	20230504	1185	13.25	20230103	2515	-46.64	20220718	1185	13.25	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
109	20230712	130546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1341	1	2	0.07	220356313	164856	36.55	1340	1350	1327	1742	938	1340	1336.66	0.82	0	-21940	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	810	11.76	0.92	12	0.27	114.00	1456.00	2635	20220711	-49.11	1185	20230103	13.16	1880	-28.67	20230504	1185	13.16	20230103	2515	-46.68	20220718	1185	13.16	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
110	20230712	120545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	-6	5	-0.45	146695475	109772	24.34	1340	1350	1327	1742	938	1340	1336.37	0.82	0	-28709	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	806	11.70	0.92	12	0.18	114.00	1456.00	2635	20220711	-49.37	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2515	-46.96	20220718	1185	12.57	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
111	20230712	110545	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1334	-6	5	-0.45	132733022	99291	22.01	1340	1350	1327	1742	938	1340	1336.81	0.82	0	-29583	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	806	11.70	0.92	12	0.16	114.00	1456.00	2635	20220711	-49.37	1185	20230103	12.57	1880	-29.04	20230504	1185	12.57	20230103	2515	-46.96	20220718	1185	12.57	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
112	20230712	100548	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1329	-11	5	-0.82	101451918	75808	16.81	1340	1350	1327	1742	938	1340	1338.27	0.82	0	-20501	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	803	11.66	0.91	12	0.13	114.00	1456.00	2635	20220711	-49.56	1185	20230103	12.15	1880	-29.31	20230504	1185	12.15	20230103	2515	-47.16	20220718	1185	12.15	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
113	20230712	090546	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1348	8	2	0.60	3242739	2419	0.54	1340	1350	1340	1742	938	1340	1340.53	0.82	0	136	1430	1385	1360	1315	1290	1372	1302	302	402	500	930	1	1	60385828	814	11.82	0.93	12	0.00	114.00	1456.00	2635	20220711	-48.84	1185	20230103	13.76	1880	-28.30	20230504	1185	13.76	20230103	2515	-46.40	20220718	1185	13.76	20230103	1.91	N	069460	500	301 억		495900	N	N	76	N	00	N
114	20230711	160538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1340	-46	5	-3.32	607821396	450144	204.55	1380	1405	1335	1801	971	1386	1350.28	0.73	0	48205	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	809	11.75	0.92	12	0.75	114.00	1456.00	2970	20220708	-54.88	1185	20230103	13.08	1880	-28.72	20230504	1185	13.08	20230103	2635	-49.15	20220711	1185	13.08	20230103	1.93	N	069460	500	301 억		438299	N	N	76	N	00	N
115	20230711	150538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1345	-41	5	-2.96	567801059	420292	190.98	1380	1405	1335	1801	971	1386	1350.97	0.73	0	47139	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	812	11.80	0.92	12	0.70	114.00	1456.00	2970	20220708	-54.71	1185	20230103	13.50	1880	-28.46	20230504	1185	13.50	20230103	2635	-48.96	20220711	1185	13.50	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
116	20230711	140535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1348	-38	5	-2.74	523724026	387519	176.09	1380	1405	1335	1801	971	1386	1351.48	0.73	0	54615	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	814	11.82	0.93	12	0.64	114.00	1456.00	2970	20220708	-54.61	1185	20230103	13.76	1880	-28.30	20230504	1185	13.76	20230103	2635	-48.84	20220711	1185	13.76	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
117	20230711	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1352	-34	5	-2.45	458947932	339293	154.18	1380	1405	1335	1801	971	1386	1352.66	0.73	0	56159	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	816	11.86	0.93	12	0.56	114.00	1456.00	2970	20220708	-54.48	1185	20230103	14.09	1880	-28.09	20230504	1185	14.09	20230103	2635	-48.69	20220711	1185	14.09	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
118	20230711	120541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1355	-31	5	-2.24	292370631	214953	97.67	1380	1405	1339	1801	971	1386	1360.16	0.73	0	19733	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	818	11.89	0.93	12	0.36	114.00	1456.00	2970	20220708	-54.38	1185	20230103	14.35	1880	-27.93	20230504	1185	14.35	20230103	2635	-48.58	20220711	1185	14.35	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
119	20230711	110544	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1382	-4	5	-0.29	85498095	61644	28.01	1380	1405	1380	1801	971	1386	1386.97	0.73	0	-29475	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	835	12.12	0.95	12	0.10	114.00	1456.00	2970	20220708	-53.47	1185	20230103	16.62	1880	-26.49	20230504	1185	16.62	20230103	2635	-47.55	20220711	1185	16.62	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
120	20230711	100541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1396	10	2	0.72	55465696	39937	18.15	1380	1405	1380	1801	971	1386	1388.83	0.73	0	-16683	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	843	12.25	0.96	12	0.07	114.00	1456.00	2970	20220708	-53.00	1185	20230103	17.81	1880	-25.74	20230504	1185	17.81	20230103	2635	-47.02	20220711	1185	17.81	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
121	20230711	090541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1386	0	3	0.00	10750635	7789	3.54	1380	1389	1380	1801	971	1386	1380.23	0.73	0	-1307	1446	1415	1378	1347	1310	1431	1363	302	415	500	970	1	1	60385828	837	12.16	0.95	12	0.01	114.00	1456.00	2970	20220708	-53.33	1185	20230103	16.96	1880	-26.28	20230504	1185	16.96	20230103	2635	-47.40	20220711	1185	16.96	20230103	1.93	N	069460	500	301 억		438299	N	N	0	N	00	N
122	20230710	160537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1386	19	2	1.39	304198960	220022	80.50	1367	1409	1341	1777	957	1367	1382.58	0.75	0	-8182	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	837	12.16	0.95	12	0.36	114.00	1456.00	2970	20220708	-53.33	1185	20230103	16.96	1880	-26.28	20230504	1185	16.96	20230103	2635	-47.40	20220711	1185	16.96	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
123	20230710	150537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1387	20	2	1.46	265559984	192074	70.28	1367	1409	1341	1777	957	1367	1382.59	0.75	0	-6106	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	838	12.17	0.95	12	0.32	114.00	1456.00	2970	20220708	-53.30	1185	20230103	17.05	1880	-26.22	20230504	1185	17.05	20230103	2635	-47.36	20220711	1185	17.05	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
124	20230710	140532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1397	30	2	2.19	210496709	152481	55.79	1367	1409	1341	1777	957	1367	1380.48	0.75	0	-4897	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	844	12.25	0.96	12	0.25	114.00	1456.00	2970	20220708	-52.96	1185	20230103	17.89	1880	-25.69	20230504	1185	17.89	20230103	2635	-46.98	20220711	1185	17.89	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
125	20230710	130527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1399	32	2	2.34	188395255	136640	49.99	1367	1409	1341	1777	957	1367	1378.77	0.75	0	-5752	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	845	12.27	0.96	12	0.23	114.00	1456.00	2970	20220708	-52.90	1185	20230103	18.06	1880	-25.59	20230504	1185	18.06	20230103	2635	-46.91	20220711	1185	18.06	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
126	20230710	120537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1400	33	2	2.41	159825572	116262	42.54	1367	1409	1341	1777	957	1367	1374.70	0.75	0	-9707	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	845	12.28	0.96	12	0.19	114.00	1456.00	2970	20220708	-52.86	1185	20230103	18.14	1880	-25.53	20230504	1185	18.14	20230103	2635	-46.87	20220711	1185	18.14	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
127	20230710	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1374	7	2	0.51	88027962	64894	23.74	1367	1376	1341	1777	957	1367	1356.49	0.75	0	-3661	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	830	12.05	0.94	12	0.11	114.00	1456.00	2970	20220708	-53.74	1185	20230103	15.95	1880	-26.91	20230504	1185	15.95	20230103	2635	-47.86	20220711	1185	15.95	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
128	20230710	100538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	-10	5	-0.73	52420131	38841	14.21	1367	1368	1341	1777	957	1367	1349.61	0.75	0	-5650	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	819	11.90	0.93	12	0.06	114.00	1456.00	2970	20220708	-54.31	1185	20230103	14.51	1880	-27.82	20230504	1185	14.51	20230103	2635	-48.50	20220711	1185	14.51	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
129	20230710	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1366	-1	5	-0.07	6475894	4765	1.74	1367	1368	1344	1777	957	1367	1359.05	0.75	0	846	1420	1393	1353	1326	1286	1407	1340	302	410	500	950	1	1	60385828	825	11.98	0.94	12	0.01	114.00	1456.00	2970	20220708	-54.01	1185	20230103	15.27	1880	-27.34	20230504	1185	15.27	20230103	2635	-48.16	20220711	1185	15.27	20230103	1.94	N	069460	500	301 억		450241	N	N	67	N	00	N
130	20230707	160530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1367	41	2	3.09	368168683	272662	109.14	1313	1380	1313	1723	929	1326	1350.27	0.77	0	-25684	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	825	11.99	0.94	12	0.45	114.00	1456.00	2970	20220708	-53.97	1185	20230103	15.36	1880	-27.29	20230504	1185	15.36	20230103	2970	-53.97	20220708	1185	15.36	20230103	1.93	N	069460	500	301 억		465961	N	N	67	N	00	N
131	20230707	150532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1361	35	2	2.64	350325001	259573	103.90	1313	1380	1313	1723	929	1326	1349.62	0.77	0	-23860	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	822	11.94	0.93	12	0.43	114.00	1456.00	2970	20220708	-54.18	1185	20230103	14.85	1880	-27.61	20230504	1185	14.85	20230103	2970	-54.18	20220708	1185	14.85	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
132	20230707	140541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1350	24	2	1.81	318695529	236078	94.50	1313	1380	1313	1723	929	1326	1349.96	0.77	0	-25774	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	815	11.84	0.93	12	0.39	114.00	1456.00	2970	20220708	-54.55	1185	20230103	13.92	1880	-28.19	20230504	1185	13.92	20230103	2970	-54.55	20220708	1185	13.92	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
133	20230707	130536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1359	33	2	2.49	298498605	221162	88.53	1313	1380	1313	1723	929	1326	1349.68	0.77	0	-19558	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	821	11.92	0.93	12	0.37	114.00	1456.00	2970	20220708	-54.24	1185	20230103	14.68	1880	-27.71	20230504	1185	14.68	20230103	2970	-54.24	20220708	1185	14.68	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
134	20230707	120537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1365	39	2	2.94	287106070	212796	85.18	1313	1380	1313	1723	929	1326	1349.21	0.77	0	-17196	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	824	11.97	0.94	12	0.35	114.00	1456.00	2970	20220708	-54.04	1185	20230103	15.19	1880	-27.39	20230504	1185	15.19	20230103	2970	-54.04	20220708	1185	15.19	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
135	20230707	110538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1346	20	2	1.51	200097248	148893	59.60	1313	1380	1313	1723	929	1326	1343.90	0.77	0	-10092	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	813	11.81	0.92	12	0.25	114.00	1456.00	2970	20220708	-54.68	1185	20230103	13.59	1880	-28.40	20230504	1185	13.59	20230103	2970	-54.68	20220708	1185	13.59	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
136	20230707	100532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1324	-2	5	-0.15	43907247	33336	13.34	1313	1326	1313	1723	929	1326	1317.11	0.77	0	-4584	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	800	11.61	0.91	12	0.06	114.00	1456.00	2970	20220708	-55.42	1185	20230103	11.73	1880	-29.57	20230504	1185	11.73	20230103	2970	-55.42	20220708	1185	11.73	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
137	20230707	090531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1322	-4	5	-0.30	8034404	6118	2.45	1313	1323	1313	1723	929	1326	1313.24	0.77	0	898	1374	1349	1337	1312	1300	1344	1307	302	397	500	920	1	1	60385828	798	11.60	0.91	12	0.01	114.00	1456.00	2970	20220708	-55.49	1185	20230103	11.56	1880	-29.68	20230504	1185	11.56	20230103	2970	-55.49	20220708	1185	11.56	20230103	1.93	N	069460	500	301 억		465961	N	N	39	N	00	N
138	20230706	160533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1326	-24	5	-1.78	334517134	249675	101.62	1340	1362	1325	1755	945	1350	1339.82	0.86	0	-51937	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	801	11.63	0.91	12	0.41	114.00	1456.00	2970	20220708	-55.35	1185	20230103	11.90	1880	-29.47	20230504	1185	11.90	20230103	2970	-55.35	20220708	1185	11.90	20230103	1.97	N	069460	500	301 억		519650	N	N	39	N	00	N
139	20230706	150533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1326	-24	5	-1.78	321077728	239541	97.49	1340	1362	1326	1755	945	1350	1340.39	0.86	0	-52544	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	801	11.63	0.91	12	0.40	114.00	1456.00	2970	20220708	-55.35	1185	20230103	11.90	1880	-29.47	20230504	1185	11.90	20230103	2970	-55.35	20220708	1185	11.90	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
140	20230706	140533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	-20	5	-1.48	299113666	222992	90.76	1340	1362	1326	1755	945	1350	1341.37	0.86	0	-48965	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	803	11.67	0.91	12	0.37	114.00	1456.00	2970	20220708	-55.22	1185	20230103	12.24	1880	-29.26	20230504	1185	12.24	20230103	2970	-55.22	20220708	1185	12.24	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
141	20230706	130532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1340	-10	5	-0.74	194733303	144617	58.86	1340	1362	1330	1755	945	1350	1346.55	0.86	0	-32217	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	809	11.75	0.92	12	0.24	114.00	1456.00	2970	20220708	-54.88	1185	20230103	13.08	1880	-28.72	20230504	1185	13.08	20230103	2970	-54.88	20220708	1185	13.08	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
142	20230706	120530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1347	-3	5	-0.22	156165075	115903	47.17	1340	1362	1330	1755	945	1350	1347.38	0.86	0	-25612	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	813	11.82	0.93	12	0.19	114.00	1456.00	2970	20220708	-54.65	1185	20230103	13.67	1880	-28.35	20230504	1185	13.67	20230103	2970	-54.65	20220708	1185	13.67	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
143	20230706	110536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1351	1	2	0.07	124353651	92314	37.57	1340	1362	1330	1755	945	1350	1347.07	0.86	0	-21241	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	816	11.85	0.93	12	0.15	114.00	1456.00	2970	20220708	-54.51	1185	20230103	14.01	1880	-28.14	20230504	1185	14.01	20230103	2970	-54.51	20220708	1185	14.01	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
144	20230706	100531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1352	2	2	0.15	103570726	76940	31.31	1340	1362	1330	1755	945	1350	1346.12	0.86	0	-19946	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	816	11.86	0.93	12	0.13	114.00	1456.00	2970	20220708	-54.48	1185	20230103	14.09	1880	-28.09	20230504	1185	14.09	20230103	2970	-54.48	20220708	1185	14.09	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
145	20230706	090532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	-20	5	-1.48	45818711	34251	13.94	1340	1354	1330	1755	945	1350	1337.73	0.86	0	-20475	1373	1361	1345	1333	1317	1364	1336	302	405	500	940	1	1	60385828	803	11.67	0.91	12	0.06	114.00	1456.00	2970	20220708	-55.22	1185	20230103	12.24	1880	-29.26	20230504	1185	12.24	20230103	2970	-55.22	20220708	1185	12.24	20230103	1.97	N	069460	500	301 억		519650	N	N	0	N	00	N
146	20230705	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1350	0	3	0.00	325464287	242682	71.13	1350	1357	1329	1755	945	1350	1341.10	0.97	0	-70704	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	815	11.84	0.93	12	0.40	114.00	1456.00	2970	20220708	-54.55	1185	20230103	13.92	1880	-28.19	20230504	1185	13.92	20230103	2970	-54.55	20220708	1185	13.92	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
147	20230705	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1344	-6	5	-0.44	297436009	221892	65.03	1350	1357	1329	1755	945	1350	1340.45	0.97	0	-68294	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	812	11.79	0.92	12	0.37	114.00	1456.00	2970	20220708	-54.75	1185	20230103	13.42	1880	-28.51	20230504	1185	13.42	20230103	2970	-54.75	20220708	1185	13.42	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
148	20230705	140523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1344	-6	5	-0.44	280481359	209234	61.32	1350	1357	1329	1755	945	1350	1340.52	0.97	0	-66554	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	812	11.79	0.92	12	0.35	114.00	1456.00	2970	20220708	-54.75	1185	20230103	13.42	1880	-28.51	20230504	1185	13.42	20230103	2970	-54.75	20220708	1185	13.42	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
149	20230705	130523	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1339	-11	5	-0.81	213108252	158966	46.59	1350	1357	1329	1755	945	1350	1340.59	0.97	0	-68282	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	809	11.75	0.92	12	0.26	114.00	1456.00	2970	20220708	-54.92	1185	20230103	13.00	1880	-28.78	20230504	1185	13.00	20230103	2970	-54.92	20220708	1185	13.00	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
150	20230705	120522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1330	-20	5	-1.48	201639554	150366	44.07	1350	1357	1329	1755	945	1350	1340.99	0.97	0	-66935	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	803	11.67	0.91	12	0.25	114.00	1456.00	2970	20220708	-55.22	1185	20230103	12.24	1880	-29.26	20230504	1185	12.24	20230103	2970	-55.22	20220708	1185	12.24	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
151	20230705	110528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1341	-9	5	-0.67	128527499	95619	28.03	1350	1357	1338	1755	945	1350	1344.16	0.97	0	-41153	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	810	11.76	0.92	12	0.16	114.00	1456.00	2970	20220708	-54.85	1185	20230103	13.16	1880	-28.67	20230504	1185	13.16	20230103	2970	-54.85	20220708	1185	13.16	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
152	20230705	100525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1344	-6	5	-0.44	69065083	51284	15.03	1350	1357	1342	1755	945	1350	1346.72	0.97	0	-26098	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	812	11.79	0.92	12	0.08	114.00	1456.00	2970	20220708	-54.75	1185	20230103	13.42	1880	-28.51	20230504	1185	13.42	20230103	2970	-54.75	20220708	1185	13.42	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
153	20230705	090524	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1345	-5	5	-0.37	3868665	2877	0.84	1350	1355	1342	1755	945	1350	1344.69	0.97	0	-107	1409	1379	1361	1331	1313	1370	1322	302	405	500	940	1	1	60385828	812	11.80	0.92	12	0.00	114.00	1456.00	2970	20220708	-54.71	1185	20230103	13.50	1880	-28.46	20230504	1185	13.50	20230103	2970	-54.71	20220708	1185	13.50	20230103	1.97	N	069460	500	301 억		584969	N	N	0	N	00	N
154	20230704	160522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1350	-36	5	-2.60	460359542	339466	175.67	1391	1391	1343	1801	971	1386	1356.14	1.16	0	-114528	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	815	11.84	0.93	12	0.56	114.00	1456.00	2970	20220708	-54.55	1185	20230103	13.92	1880	-28.19	20230504	1185	13.92	20230103	2970	-54.55	20220708	1185	13.92	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
155	20230704	150516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1346	-40	5	-2.89	392868622	289453	149.79	1391	1391	1343	1801	971	1386	1357.28	1.16	0	-101539	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	813	11.81	0.92	12	0.48	114.00	1456.00	2970	20220708	-54.68	1185	20230103	13.59	1880	-28.40	20230504	1185	13.59	20230103	2970	-54.68	20220708	1185	13.59	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
156	20230704	140521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1348	-38	5	-2.74	362358063	266793	138.06	1391	1391	1343	1801	971	1386	1358.20	1.16	0	-93467	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	814	11.82	0.93	12	0.44	114.00	1456.00	2970	20220708	-54.61	1185	20230103	13.76	1880	-28.30	20230504	1185	13.76	20230103	2970	-54.61	20220708	1185	13.76	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
157	20230704	130514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1349	-37	5	-2.67	336522772	247631	128.15	1391	1391	1343	1801	971	1386	1358.97	1.16	0	-85221	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	815	11.83	0.93	12	0.41	114.00	1456.00	2970	20220708	-54.58	1185	20230103	13.84	1880	-28.24	20230504	1185	13.84	20230103	2970	-54.58	20220708	1185	13.84	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
158	20230704	120518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1352	-34	5	-2.45	315073374	231744	119.93	1391	1391	1343	1801	971	1386	1359.58	1.16	0	-76107	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	816	11.86	0.93	12	0.38	114.00	1456.00	2970	20220708	-54.48	1185	20230103	14.09	1880	-28.09	20230504	1185	14.09	20230103	2970	-54.48	20220708	1185	14.09	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
159	20230704	110514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1347	-39	5	-2.81	280845167	206382	106.80	1391	1391	1343	1801	971	1386	1360.80	1.16	0	-75963	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	813	11.82	0.93	12	0.34	114.00	1456.00	2970	20220708	-54.65	1185	20230103	13.67	1880	-28.35	20230504	1185	13.67	20230103	2970	-54.65	20220708	1185	13.67	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
160	20230704	100513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1357	-29	5	-2.09	146594522	107000	55.37	1391	1391	1356	1801	971	1386	1370.04	1.16	0	-56128	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	819	11.90	0.93	12	0.18	114.00	1456.00	2970	20220708	-54.31	1185	20230103	14.51	1880	-27.82	20230504	1185	14.51	20230103	2970	-54.31	20220708	1185	14.51	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
161	20230704	090512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1378	-8	5	-0.58	19182356	13887	7.19	1391	1391	1378	1801	971	1386	1381.32	1.16	0	-12644	1428	1406	1393	1371	1358	1418	1383	302	415	500	970	1	1	60385828	832	12.09	0.95	12	0.02	114.00	1456.00	2970	20220708	-53.60	1185	20230103	16.29	1880	-26.70	20230504	1185	16.29	20230103	2970	-53.60	20220708	1185	16.29	20230103	2.04	N	069460	500	301 억		702720	N	N	8	N	00	N
162	20230703	160505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1386	6	2	0.43	267563138	192424	51.45	1380	1415	1380	1794	966	1380	1390.49	1.16	0	4000	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	837	12.16	0.95	12	0.32	114.00	1456.00	2970	20220708	-53.33	1185	20230103	16.96	1880	-26.28	20230504	1185	16.96	20230103	2970	-53.33	20220708	1185	16.96	20230103	2.07	N	069460	500	301 억		699268	N	N	8	N	00	N
163	20230703	150510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1392	12	2	0.87	247005091	177612	47.49	1380	1415	1380	1794	966	1380	1390.70	1.16	0	4569	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	841	12.21	0.96	12	0.29	114.00	1456.00	2970	20220708	-53.13	1185	20230103	17.47	1880	-25.96	20230504	1185	17.47	20230103	2970	-53.13	20220708	1185	17.47	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
164	20230703	140511	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1388	8	2	0.58	217033354	156012	41.72	1380	1415	1380	1794	966	1380	1391.13	1.16	0	9484	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	838	12.18	0.95	12	0.26	114.00	1456.00	2970	20220708	-53.27	1185	20230103	17.13	1880	-26.17	20230504	1185	17.13	20230103	2970	-53.27	20220708	1185	17.13	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
165	20230703	130509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1392	12	2	0.87	195317167	140377	37.54	1380	1415	1380	1794	966	1380	1391.38	1.16	0	17219	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	841	12.21	0.96	12	0.23	114.00	1456.00	2970	20220708	-53.13	1185	20230103	17.47	1880	-25.96	20230504	1185	17.47	20230103	2970	-53.13	20220708	1185	17.47	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
166	20230703	120513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1393	13	2	0.94	175173359	125888	33.66	1380	1415	1380	1794	966	1380	1391.50	1.16	0	14033	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	841	12.22	0.96	12	0.21	114.00	1456.00	2970	20220708	-53.10	1185	20230103	17.55	1880	-25.90	20230504	1185	17.55	20230103	2970	-53.10	20220708	1185	17.55	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
167	20230703	110508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1403	23	2	1.67	146617863	105409	28.19	1380	1415	1380	1794	966	1380	1390.94	1.16	0	15308	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	847	12.31	0.96	12	0.17	114.00	1456.00	2970	20220708	-52.76	1185	20230103	18.40	1880	-25.37	20230504	1185	18.40	20230103	2970	-52.76	20220708	1185	18.40	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
168	20230703	100501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1397	17	2	1.23	113289023	81544	21.80	1380	1415	1380	1794	966	1380	1389.30	1.16	0	22818	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	844	12.25	0.96	12	0.14	114.00	1456.00	2970	20220708	-52.96	1185	20230103	17.89	1880	-25.69	20230504	1185	17.89	20230103	2970	-52.96	20220708	1185	17.89	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N
169	20230703	090505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	1390	10	2	0.72	14283727	10350	2.77	1380	1390	1380	1794	966	1380	1380.07	1.16	0	373	1457	1418	1389	1350	1321	1404	1336	302	414	500	960	1	1	60385828	839	12.19	0.95	12	0.02	114.00	1456.00	2970	20220708	-53.20	1185	20230103	17.30	1880	-26.06	20230504	1185	17.30	20230103	2970	-53.20	20220708	1185	17.30	20230103	2.07	N	069460	500	301 억		699268	N	N	0	N	00	N