KissMeData/024090/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	160344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12050	-30	5	-0.25	175218920	14517	62.28	12080	12180	11980	15700	8460	12080	12069.91	2.35	0	-1284	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1374	3.68	0.49	12	0.13	3274.00	24366.00	21250	20220816	-43.29	10960	20230726	9.95	14970	-19.51	20230303	10960	9.95	20230726	21250	-43.29	20220816	10960	9.95	20230726	1.47	N	024090	500	60 억		267951	N	N	69	N	00	N
3	20230731	150344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11990	-90	5	-0.75	169022550	14002	60.07	12080	12180	11980	15700	8460	12080	12071.31	2.35	0	-1199	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1367	3.66	0.49	12	0.12	3274.00	24366.00	21250	20220816	-43.58	10960	20230726	9.40	14970	-19.91	20230303	10960	9.40	20230726	21250	-43.58	20220816	10960	9.40	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
4	20230731	140344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12030	-50	5	-0.41	128419280	10626	45.59	12080	12180	12020	15700	8460	12080	12085.38	2.35	0	-235	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1371	3.67	0.49	12	0.09	3274.00	24366.00	21250	20220816	-43.39	10960	20230726	9.76	14970	-19.64	20230303	10960	9.76	20230726	21250	-43.39	20220816	10960	9.76	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
5	20230731	130346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12030	-50	5	-0.41	125338170	10370	44.49	12080	12180	12020	15700	8460	12080	12086.61	2.35	0	-155	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1371	3.67	0.49	12	0.09	3274.00	24366.00	21250	20220816	-43.39	10960	20230726	9.76	14970	-19.64	20230303	10960	9.76	20230726	21250	-43.39	20220816	10960	9.76	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
6	20230731	120348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12060	-20	5	-0.17	124024190	10261	44.02	12080	12180	12050	15700	8460	12080	12086.95	2.35	0	-163	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1375	3.68	0.49	12	0.09	3274.00	24366.00	21250	20220816	-43.25	10960	20230726	10.04	14970	-19.44	20230303	10960	10.04	20230726	21250	-43.25	20220816	10960	10.04	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
7	20230731	110349	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12100	20	2	0.17	44597220	3687	15.82	12080	12180	12080	15700	8460	12080	12095.80	2.35	0	119	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1379	3.70	0.50	12	0.03	3274.00	24366.00	21250	20220816	-43.06	10960	20230726	10.40	14970	-19.17	20230303	10960	10.40	20230726	21250	-43.06	20220816	10960	10.40	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
8	20230731	100348	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12170	90	2	0.75	39689120	3282	14.08	12080	12180	12080	15700	8460	12080	12092.97	2.35	0	102	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1387	3.72	0.50	12	0.03	3274.00	24366.00	21250	20220816	-42.73	10960	20230726	11.04	14970	-18.70	20230303	10960	11.04	20230726	21250	-42.73	20220816	10960	11.04	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
9	20230731	090345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12080	0	3	0.00	555680	46	0.20	12080	12080	12080	15700	8460	12080	12080.00	2.35	0	0	12760	12420	11860	11520	10960	12590	11690	60	3620	500	8690	10	1	11400000	1377	3.69	0.50	12	0.00	3274.00	24366.00	21250	20220816	-43.15	10960	20230726	10.22	14970	-19.31	20230303	10960	10.22	20230726	21250	-43.15	20220816	10960	10.22	20230726	1.47	N	024090	500	60 억		267951	N	N	19	N	00	N
10	20230728	160345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12080	390	2	3.34	280486460	23306	133.18	11300	12200	11300	15190	8190	11690	12035.69	2.30	804	5075	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1377	3.69	0.50	12	0.20	3274.00	24366.00	21250	20220816	-43.15	10960	20230726	10.22	14970	-19.31	20230303	10960	10.22	20230726	21250	-43.15	20220816	10960	10.22	20230726	1.47	N	024090	500	60 억		261657	N	N	19	N	00	N
11	20230728	150345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12150	460	2	3.93	276118670	22946	131.13	11300	12200	11300	15190	8190	11690	12034.16	2.30	804	5065	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1385	3.71	0.50	12	0.20	3274.00	24366.00	21250	20220816	-42.82	10960	20230726	10.86	14970	-18.84	20230303	10960	10.86	20230726	21250	-42.82	20220816	10960	10.86	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
12	20230728	140345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12140	450	2	3.85	261858470	21771	124.41	11300	12200	11300	15190	8190	11690	12028.63	2.30	804	4312	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1384	3.71	0.50	12	0.19	3274.00	24366.00	21250	20220816	-42.87	10960	20230726	10.77	14970	-18.90	20230303	10960	10.77	20230726	21250	-42.87	20220816	10960	10.77	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
13	20230728	130345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12100	410	2	3.51	126355380	10591	60.52	11300	12200	11300	15190	8190	11690	11931.59	2.30	804	3381	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1379	3.70	0.50	12	0.09	3274.00	24366.00	21250	20220816	-43.06	10960	20230726	10.40	14970	-19.17	20230303	10960	10.40	20230726	21250	-43.06	20220816	10960	10.40	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
14	20230728	120342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12160	470	2	4.02	122867560	10303	58.88	11300	12200	11300	15190	8190	11690	11926.56	2.30	804	3164	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1386	3.71	0.50	12	0.09	3274.00	24366.00	21250	20220816	-42.78	10960	20230726	10.95	14970	-18.77	20230303	10960	10.95	20230726	21250	-42.78	20220816	10960	10.95	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
15	20230728	110346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12080	390	2	3.34	100121300	8425	48.15	11300	12090	11300	15190	8190	11690	11884.99	2.30	804	1851	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1377	3.69	0.50	12	0.07	3274.00	24366.00	21250	20220816	-43.15	10960	20230726	10.22	14970	-19.31	20230303	10960	10.22	20230726	21250	-43.15	20220816	10960	10.22	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
16	20230728	100343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11900	210	2	1.80	42917460	3647	20.84	11300	11900	11300	15190	8190	11690	11768.96	2.30	804	557	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1357	3.63	0.49	12	0.03	3274.00	24366.00	21250	20220816	-44.00	10960	20230726	8.58	14970	-20.51	20230303	10960	8.58	20230726	21250	-44.00	20220816	10960	8.58	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
17	20230728	090346	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11560	-130	5	-1.11	2081070	181	1.03	11300	11560	11300	15190	8190	11690	11424.20	2.30	804	-60	12196	11942	11466	11212	10736	12070	11340	60	3500	500	8410	10	1	11400000	1318	3.53	0.47	12	0.00	3274.00	24366.00	21250	20220816	-45.60	10960	20230726	5.47	14970	-22.78	20230303	10960	5.47	20230726	21250	-45.60	20220816	10960	5.47	20230726	1.47	N	024090	500	60 억		261657	N	N	343	N	00	N
18	20230727	160344	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11690	710	2	6.47	199141600	17498	73.67	10990	11720	10990	14270	7690	10980	11380.79	2.25	-4068	4614	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1333	3.57	0.48	12	0.15	3274.00	24366.00	21250	20220816	-44.99	10960	20230726	6.66	14970	-21.91	20230303	10960	6.66	20230726	21250	-44.99	20220816	10960	6.66	20230726	1.48	N	024090	500	60 억		256185	N	N	343	N	00	N
19	20230727	150343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11600	620	2	5.65	173875860	15326	64.52	10990	11610	10990	14270	7690	10980	11345.16	2.25	-4068	4766	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1322	3.54	0.48	12	0.13	3274.00	24366.00	21250	20220816	-45.41	10960	20230726	5.84	14970	-22.51	20230303	10960	5.84	20230726	21250	-45.41	20220816	10960	5.84	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
20	20230727	140341	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11570	590	2	5.37	134601570	11941	50.27	10990	11610	10990	14270	7690	10980	11272.22	2.25	-4068	4905	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1319	3.53	0.47	12	0.10	3274.00	24366.00	21250	20220816	-45.55	10960	20230726	5.57	14970	-22.71	20230303	10960	5.57	20230726	21250	-45.55	20220816	10960	5.57	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
21	20230727	130343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11380	400	2	3.64	109488320	9755	41.07	10990	11380	10990	14270	7690	10980	11223.82	2.25	-4068	4417	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1297	3.48	0.47	12	0.09	3274.00	24366.00	21250	20220816	-46.45	10960	20230726	3.83	14970	-23.98	20230303	10960	3.83	20230726	21250	-46.45	20220816	10960	3.83	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
22	20230727	120345	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11260	280	2	2.55	104117120	9281	39.07	10990	11320	10990	14270	7690	10980	11218.31	2.25	-4068	4049	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1284	3.44	0.46	12	0.08	3274.00	24366.00	21250	20220816	-47.01	10960	20230726	2.74	14970	-24.78	20230303	10960	2.74	20230726	21250	-47.01	20220816	10960	2.74	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
23	20230727	110342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11210	230	2	2.09	39914160	3561	14.99	10990	11320	10990	14270	7690	10980	11208.69	2.25	-4068	2449	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1278	3.42	0.46	12	0.03	3274.00	24366.00	21250	20220816	-47.25	10960	20230726	2.28	14970	-25.12	20230303	10960	2.28	20230726	21250	-47.25	20220816	10960	2.28	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
24	20230727	100343	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11200	220	2	2.00	13017320	1170	4.93	10990	11290	10990	14270	7690	10980	11125.91	2.25	-4068	634	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1277	3.42	0.46	12	0.01	3274.00	24366.00	21250	20220816	-47.29	10960	20230726	2.19	14970	-25.18	20230303	10960	2.19	20230726	21250	-47.29	20220816	10960	2.19	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
25	20230727	090342	57	100.00	KOSPI		철강.금속	N	N	N	N		N	11100	120	2	1.09	2886570	262	1.10	10990	11100	10990	14270	7690	10980	11017.44	2.25	-4068	87	11820	11400	11180	10760	10540	11290	10650	60	3290	500	7900	10	1	11400000	1265	3.39	0.46	12	0.00	3274.00	24366.00	21250	20220816	-47.76	10960	20230726	1.28	14970	-25.85	20230303	10960	1.28	20230726	21250	-47.76	20220816	10960	1.28	20230726	1.48	N	024090	500	60 억		256185	N	N	986	N	00	N
26	20230726	160341	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	10980	-400	5	-3.51	263940510	23746	100.13	11320	11600	10960	14790	7970	11380	11115.73	2.28	717	-4285	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1252	3.35	0.45	12	0.21	3274.00	24366.00	21650	20220725	-49.28	10960	20230726	0.18	14970	-26.65	20230303	10960	0.18	20230726	21250	-48.33	20220816	10960	0.18	20230726	1.48	N	024090	500	60 억		260253	N	N	986	N	00	N
27	20230726	150343	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11170	-210	5	-1.85	240740510	21639	91.24	11320	11600	10960	14790	7970	11380	11125.31	2.28	717	-4087	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1273	3.41	0.46	12	0.19	3274.00	24366.00	21650	20220725	-48.41	10960	20230726	1.92	14970	-25.38	20230303	10960	1.92	20230726	21250	-47.44	20220816	10960	1.92	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
28	20230726	140344	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11000	-380	5	-3.34	232891150	20929	88.25	11320	11600	10960	14790	7970	11380	11127.68	2.28	717	-4192	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1254	3.36	0.45	12	0.18	3274.00	24366.00	21650	20220725	-49.19	10960	20230726	0.36	14970	-26.52	20230303	10960	0.36	20230726	21250	-48.24	20220816	10960	0.36	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
29	20230726	130340	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11000	-380	5	-3.34	209851720	18836	79.42	11320	11600	10960	14790	7970	11380	11140.99	2.28	717	-3706	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1254	3.36	0.45	12	0.17	3274.00	24366.00	21650	20220725	-49.19	10960	20230726	0.36	14970	-26.52	20230303	10960	0.36	20230726	21250	-48.24	20220816	10960	0.36	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
30	20230726	120342	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11100	-280	5	-2.46	187078300	16770	70.71	11320	11600	10960	14790	7970	11380	11155.53	2.28	717	-3783	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1265	3.39	0.46	12	0.15	3274.00	24366.00	21650	20220725	-48.73	10960	20230726	1.28	14970	-25.85	20230303	10960	1.28	20230726	21250	-47.76	20220816	10960	1.28	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
31	20230726	110340	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11110	-270	5	-2.37	175819340	15756	66.44	11320	11600	10960	14790	7970	11380	11158.88	2.28	717	-3660	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1267	3.39	0.46	12	0.14	3274.00	24366.00	21650	20220725	-48.68	10960	20230726	1.37	14970	-25.78	20230303	10960	1.37	20230726	21250	-47.72	20220816	10960	1.37	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
32	20230726	100343	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11200	-180	5	-1.58	74792290	6637	27.99	11320	11600	11140	14790	7970	11380	11268.99	2.28	717	-2043	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1277	3.42	0.46	12	0.06	3274.00	24366.00	21650	20220725	-48.27	11140	20230726	0.54	14970	-25.18	20230303	11140	0.54	20230726	21250	-47.29	20220816	11140	0.54	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
33	20230726	090338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11340	-40	5	-0.35	15390080	1356	5.72	11320	11380	11320	14790	7970	11380	11349.62	2.28	717	674	11913	11646	11513	11246	11113	11580	11180	60	3410	500	8190	10	1	11400000	1293	3.46	0.47	12	0.01	3274.00	24366.00	21650	20220725	-47.62	11320	20230726	0.18	14970	-24.25	20230303	11320	0.18	20230726	21250	-46.64	20220816	11320	0.18	20230726	1.48	N	024090	500	60 억		260253	N	N	126	N	00	N
34	20230725	160339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11380	-360	5	-3.07	273528340	23713	120.89	11700	11780	11380	15260	8220	11740	11535.87	2.31	0	-1939	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1297	3.48	0.47	12	0.21	3274.00	24366.00	22450	20220722	-49.31	11380	20230725	0.00	14970	-23.98	20230303	11380	0.00	20230725	21650	-47.44	20220725	11380	0.00	20230725	1.48	N	024090	500	60 억		263866	N	N	126	N	00	N
35	20230725	150336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11530	-210	5	-1.79	244988290	21219	108.17	11700	11780	11380	15260	8220	11740	11545.70	2.31	0	-922	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1314	3.52	0.47	12	0.19	3274.00	24366.00	22450	20220722	-48.64	11380	20230725	1.32	14970	-22.98	20230303	11380	1.32	20230725	21650	-46.74	20220725	11380	1.32	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
36	20230725	140337	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11460	-280	5	-2.39	215564250	18658	95.12	11700	11780	11380	15260	8220	11740	11553.45	2.31	0	-1160	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1306	3.50	0.47	12	0.16	3274.00	24366.00	22450	20220722	-48.95	11380	20230725	0.70	14970	-23.45	20230303	11380	0.70	20230725	21650	-47.07	20220725	11380	0.70	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
37	20230725	130339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11550	-190	5	-1.62	125880760	10842	55.27	11700	11780	11520	15260	8220	11740	11610.47	2.31	0	-1083	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1317	3.53	0.47	12	0.10	3274.00	24366.00	22450	20220722	-48.55	11520	20230725	0.26	14970	-22.85	20230303	11520	0.26	20230725	21650	-46.65	20220725	11520	0.26	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
38	20230725	120339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11630	-110	5	-0.94	110332470	9496	48.41	11700	11780	11540	15260	8220	11740	11618.84	2.31	0	-1282	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1326	3.55	0.48	12	0.08	3274.00	24366.00	22450	20220722	-48.20	11540	20230725	0.78	14970	-22.31	20230303	11540	0.78	20230725	21650	-46.28	20220725	11540	0.78	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
39	20230725	110338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11580	-160	5	-1.36	89544880	7697	39.24	11700	11780	11540	15260	8220	11740	11633.74	2.31	0	-1245	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1320	3.54	0.48	12	0.07	3274.00	24366.00	22450	20220722	-48.42	11540	20230725	0.35	14970	-22.65	20230303	11540	0.35	20230725	21650	-46.51	20220725	11540	0.35	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
40	20230725	100338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11660	-80	5	-0.68	44127690	3779	19.26	11700	11780	11620	15260	8220	11740	11677.08	2.31	0	-611	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1329	3.56	0.48	12	0.03	3274.00	24366.00	22450	20220722	-48.06	11620	20230725	0.34	14970	-22.11	20230303	11620	0.34	20230725	21650	-46.14	20220725	11620	0.34	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
41	20230725	090338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11740	0	3	0.00	10815840	924	4.71	11700	11740	11700	15260	8220	11740	11705.45	2.31	0	118	12286	12012	11876	11602	11466	11945	11535	60	3520	500	8450	10	1	11400000	1338	3.59	0.48	12	0.01	3274.00	24366.00	22450	20220722	-47.71	11700	20230725	0.34	14970	-21.58	20230303	11700	0.34	20230725	21650	-45.77	20220725	11700	0.34	20230725	1.48	N	024090	500	60 억		263866	N	N	53	N	00	N
42	20230724	160338	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11740	-410	5	-3.37	233502860	19616	261.72	12110	12150	11740	15790	8510	12150	11904.20	2.37	0	-7022	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1338	3.59	0.48	12	0.17	3274.00	24366.00	22450	20220721	-47.71	11740	20230724	0.00	14970	-21.58	20230303	11740	0.00	20230724	21650	-45.77	20220725	11740	0.00	20230724	1.49	N	024090	500	60 억		270529	N	N	53	N	00	N
43	20230724	150336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11860	-290	5	-2.39	186435750	15616	208.35	12110	12150	11830	15790	8510	12150	11938.76	2.37	0	-5575	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1352	3.62	0.49	12	0.14	3274.00	24366.00	22450	20220721	-47.17	11830	20230724	0.25	14970	-20.77	20230303	11830	0.25	20230724	21650	-45.22	20220725	11830	0.25	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
44	20230724	140335	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11840	-310	5	-2.55	185949580	15575	207.81	12110	12150	11830	15790	8510	12150	11938.98	2.37	0	-5575	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1350	3.62	0.49	12	0.14	3274.00	24366.00	22450	20220721	-47.26	11830	20230724	0.08	14970	-20.91	20230303	11830	0.08	20230724	21650	-45.31	20220725	11830	0.08	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
45	20230724	130336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11900	-250	5	-2.06	151199700	12648	168.75	12110	12150	11900	15790	8510	12150	11954.44	2.37	0	-4162	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1357	3.63	0.49	12	0.11	3274.00	24366.00	22450	20220721	-46.99	11900	20230724	0.00	14970	-20.51	20230303	11900	0.00	20230724	21650	-45.03	20220725	11900	0.00	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
46	20230724	120336	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11910	-240	5	-1.98	126711100	10591	141.31	12110	12150	11900	15790	8510	12150	11964.04	2.37	0	-3828	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1358	3.64	0.49	12	0.09	3274.00	24366.00	22450	20220721	-46.95	11900	20230724	0.08	14970	-20.44	20230303	11900	0.08	20230724	21650	-44.99	20220725	11900	0.08	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
47	20230724	110339	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11940	-210	5	-1.73	93559450	7807	104.16	12110	12150	11910	15790	8510	12150	11984.05	2.37	0	-3368	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1361	3.65	0.49	12	0.07	3274.00	24366.00	22450	20220721	-46.82	11910	20230724	0.25	14970	-20.24	20230303	11910	0.25	20230724	21650	-44.85	20220725	11910	0.25	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
48	20230724	100334	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N		N	11970	-180	5	-1.48	73920930	6159	82.17	12110	12150	11910	15790	8510	12150	12002.10	2.37	0	-2723	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1365	3.66	0.49	12	0.05	3274.00	24366.00	22450	20220721	-46.68	11910	20230724	0.50	14970	-20.04	20230303	11910	0.50	20230724	21650	-44.71	20220725	11910	0.50	20230724	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
49	20230724	090335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12110	-40	5	-0.33	3960130	327	4.36	12110	12150	12110	15790	8510	12150	12110.49	2.37	0	-165	12396	12272	12186	12062	11976	12255	12045	60	3640	500	8740	10	1	11400000	1381	3.70	0.50	12	0.00	3274.00	24366.00	22450	20220721	-46.06	12030	20230623	0.67	14970	-19.10	20230303	12030	0.67	20230623	21650	-44.06	20220725	12030	0.67	20230623	1.49	N	024090	500	60 억		270529	N	N	6	N	00	N
50	20230721	160333	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12150	0	3	0.00	91399240	7493	78.29	12150	12310	12100	15790	8510	12150	12197.95	2.36	0	-870	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1385	3.71	0.50	12	0.07	3274.00	24366.00	22950	20220720	-47.06	12030	20230623	1.00	14970	-18.84	20230303	12030	1.00	20230623	22450	-45.88	20220721	12030	1.00	20230623	1.49	N	024090	500	60 억		268947	N	N	6	N	00	N
51	20230721	150336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12200	50	2	0.41	85497000	7008	73.22	12150	12310	12100	15790	8510	12150	12199.91	2.36	0	-878	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1391	3.73	0.50	12	0.06	3274.00	24366.00	22950	20220720	-46.84	12030	20230623	1.41	14970	-18.50	20230303	12030	1.41	20230623	22450	-45.66	20220721	12030	1.41	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
52	20230721	140334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12210	60	2	0.49	70852960	5808	60.68	12150	12310	12100	15790	8510	12150	12199.20	2.36	0	-841	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1392	3.73	0.50	12	0.05	3274.00	24366.00	22950	20220720	-46.80	12030	20230623	1.50	14970	-18.44	20230303	12030	1.50	20230623	22450	-45.61	20220721	12030	1.50	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
53	20230721	130334	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12230	80	2	0.66	51141110	4199	43.87	12150	12260	12100	15790	8510	12150	12179.35	2.36	0	-462	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1394	3.74	0.50	12	0.04	3274.00	24366.00	22950	20220720	-46.71	12030	20230623	1.66	14970	-18.30	20230303	12030	1.66	20230623	22450	-45.52	20220721	12030	1.66	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
54	20230721	120338	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12240	90	2	0.74	42211050	3469	36.24	12150	12260	12100	15790	8510	12150	12168.07	2.36	0	-458	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1395	3.74	0.50	12	0.03	3274.00	24366.00	22950	20220720	-46.67	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	22450	-45.48	20220721	12030	1.75	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
55	20230721	110336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12230	80	2	0.66	37010560	3044	31.80	12150	12260	12100	15790	8510	12150	12158.53	2.36	0	-143	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1394	3.74	0.50	12	0.03	3274.00	24366.00	22950	20220720	-46.71	12030	20230623	1.66	14970	-18.30	20230303	12030	1.66	20230623	22450	-45.52	20220721	12030	1.66	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
56	20230721	100336	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12120	-30	5	-0.25	17338790	1420	14.84	12150	12260	12120	15790	8510	12150	12210.42	2.36	0	-192	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1382	3.70	0.50	12	0.01	3274.00	24366.00	22950	20220720	-47.19	12030	20230623	0.75	14970	-19.04	20230303	12030	0.75	20230623	22450	-46.01	20220721	12030	0.75	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
57	20230721	090337	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12150	0	3	0.00	595350	49	0.51	12150	12150	12150	15790	8510	12150	12150.00	2.36	0	0	12403	12276	12213	12086	12023	12245	12055	60	3640	500	8740	10	1	11400000	1385	3.71	0.50	12	0.00	3274.00	24366.00	22950	20220720	-47.06	12030	20230623	1.00	14970	-18.84	20230303	12030	1.00	20230623	22450	-45.88	20220721	12030	1.00	20230623	1.49	N	024090	500	60 억		268947	N	N	95	N	00	N
58	20230720	160334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12150	-200	5	-1.62	117132360	9570	87.85	12340	12340	12150	16050	8650	12350	12240.10	2.36	0	-2485	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1385	3.71	0.50	12	0.08	3274.00	24366.00	22950	20220720	-47.06	12030	20230623	1.00	14970	-18.84	20230303	12030	1.00	20230623	22950	-47.06	20220720	12030	1.00	20230623	1.52	N	024090	500	60 억		268935	N	N	95	N	00	N
59	20230720	150333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	-100	5	-0.81	96784900	7900	72.52	12340	12340	12160	16050	8650	12350	12251.25	2.36	0	-2455	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1397	3.74	0.50	12	0.07	3274.00	24366.00	22950	20220720	-46.62	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	22950	-46.62	20220720	12030	1.83	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
60	20230720	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-20	5	-0.16	88898270	7259	66.64	12340	12340	12160	16050	8650	12350	12246.63	2.36	0	-2367	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.06	3274.00	24366.00	22950	20220720	-46.27	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	22950	-46.27	20220720	12030	2.49	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
61	20230720	130333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-20	5	-0.16	76607890	6261	57.48	12340	12340	12160	16050	8650	12350	12235.73	2.36	0	-2045	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.05	3274.00	24366.00	22950	20220720	-46.27	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	22950	-46.27	20220720	12030	2.49	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
62	20230720	120336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	-100	5	-0.81	65490120	5359	49.20	12340	12340	12160	16050	8650	12350	12220.59	2.36	0	-1894	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1397	3.74	0.50	12	0.05	3274.00	24366.00	22950	20220720	-46.62	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	22950	-46.62	20220720	12030	1.83	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
63	20230720	110335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12210	-140	5	-1.13	21380310	1748	16.05	12340	12340	12200	16050	8650	12350	12231.30	2.36	0	-1325	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1392	3.73	0.50	12	0.02	3274.00	24366.00	22950	20220720	-46.80	12030	20230623	1.50	14970	-18.44	20230303	12030	1.50	20230623	22950	-46.80	20220720	12030	1.50	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
64	20230720	100332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12220	-130	5	-1.05	18852560	1541	14.15	12340	12340	12200	16050	8650	12350	12233.98	2.36	0	-1288	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1393	3.73	0.50	12	0.01	3274.00	24366.00	22950	20220720	-46.75	12030	20230623	1.58	14970	-18.37	20230303	12030	1.58	20230623	22950	-46.75	20220720	12030	1.58	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
65	20230720	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12270	-80	5	-0.65	3486980	284	2.61	12340	12340	12270	16050	8650	12350	12278.10	2.36	0	-255	12543	12446	12333	12236	12123	12390	12180	60	3700	500	8890	10	1	11400000	1399	3.75	0.50	12	0.00	3274.00	24366.00	22950	20220720	-46.54	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	22950	-46.54	20220720	12030	2.00	20230623	1.52	N	024090	500	60 억		268935	N	N	99	N	00	N
66	20230719	160339	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	-130	5	-1.04	134076300	10892	49.70	12430	12430	12220	16220	8740	12480	12309.61	2.36	0	-2773	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1408	3.77	0.51	12	0.10	3274.00	24366.00	22950	20220720	-46.19	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	22950	-46.19	20220720	12030	2.66	20230623	1.53	N	024090	500	60 억		269206	N	N	99	N	00	N
67	20230719	150337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12280	-200	5	-1.60	127144990	10329	47.13	12430	12430	12220	16220	8740	12480	12309.52	2.36	0	-2595	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1400	3.75	0.50	12	0.09	3274.00	24366.00	22950	20220720	-46.49	12030	20230623	2.08	14970	-17.97	20230303	12030	2.08	20230623	22950	-46.49	20220720	12030	2.08	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
68	20230719	140338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	-220	5	-1.76	113662470	9229	42.11	12430	12430	12220	16220	8740	12480	12315.79	2.36	0	-2437	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1398	3.74	0.50	12	0.08	3274.00	24366.00	22950	20220720	-46.58	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	22950	-46.58	20220720	12030	1.91	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
69	20230719	130334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-180	5	-1.44	98466460	7993	36.47	12430	12430	12220	16220	8740	12480	12319.09	2.36	0	-2526	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1402	3.76	0.50	12	0.07	3274.00	24366.00	22950	20220720	-46.41	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	22950	-46.41	20220720	12030	2.24	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
70	20230719	120337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	-140	5	-1.12	91141030	7399	33.76	12430	12430	12220	16220	8740	12480	12318.02	2.36	0	-2371	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1407	3.77	0.51	12	0.06	3274.00	24366.00	22950	20220720	-46.23	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	22950	-46.23	20220720	12030	2.58	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
71	20230719	110337	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	-140	5	-1.12	70904200	5753	26.25	12430	12430	12220	16220	8740	12480	12324.73	2.36	0	-2303	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1407	3.77	0.51	12	0.05	3274.00	24366.00	22950	20220720	-46.23	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	22950	-46.23	20220720	12030	2.58	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
72	20230719	100335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	-120	5	-0.96	52905400	4290	19.58	12430	12430	12220	16220	8740	12480	12332.26	2.36	0	-2194	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1409	3.78	0.51	12	0.04	3274.00	24366.00	22950	20220720	-46.14	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	22950	-46.14	20220720	12030	2.74	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
73	20230719	090336	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12430	-50	5	-0.40	10180150	819	3.74	12430	12430	12420	16220	8740	12480	12429.98	2.36	0	-768	13086	12782	12546	12242	12006	12665	12125	60	3740	500	8980	10	1	11400000	1417	3.80	0.51	12	0.01	3274.00	24366.00	22950	20220720	-45.84	12030	20230623	3.33	14970	-16.97	20230303	12030	3.33	20230623	22950	-45.84	20220720	12030	3.33	20230623	1.53	N	024090	500	60 억		269206	N	N	308	N	00	N
74	20230718	160335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12480	-260	5	-2.04	276169440	21914	60.23	12750	12850	12310	16560	8920	12740	12602.45	2.29	0	-2229	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1423	3.81	0.51	12	0.19	3274.00	24366.00	22950	20220715	-45.62	12030	20230623	3.74	14970	-16.63	20230303	12030	3.74	20230623	22950	-45.62	20220720	12030	3.74	20230623	1.53	N	024090	500	60 억		261474	N	N	308	N	00	N
75	20230718	150335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12500	-240	5	-1.88	243106660	19249	52.91	12750	12850	12500	16560	8920	12740	12629.57	2.29	0	-2223	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1425	3.82	0.51	12	0.17	3274.00	24366.00	22950	20220715	-45.53	12030	20230623	3.91	14970	-16.50	20230303	12030	3.91	20230623	22950	-45.53	20220720	12030	3.91	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
76	20230718	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12570	-170	5	-1.33	207003710	16371	45.00	12750	12850	12540	16560	8920	12740	12644.54	2.29	0	-1572	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1433	3.84	0.52	12	0.14	3274.00	24366.00	22950	20220715	-45.23	12030	20230623	4.49	14970	-16.03	20230303	12030	4.49	20230623	22950	-45.23	20220720	12030	4.49	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
77	20230718	130334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12670	-70	5	-0.55	155995510	12325	33.88	12750	12850	12540	16560	8920	12740	12656.84	2.29	0	-1152	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1444	3.87	0.52	12	0.11	3274.00	24366.00	22950	20220715	-44.79	12030	20230623	5.32	14970	-15.36	20230303	12030	5.32	20230623	22950	-44.79	20220720	12030	5.32	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
78	20230718	120335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12640	-100	5	-0.78	126088520	9956	27.37	12750	12850	12540	16560	8920	12740	12664.58	2.29	0	-902	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1441	3.86	0.52	12	0.09	3274.00	24366.00	22950	20220715	-44.92	12030	20230623	5.07	14970	-15.56	20230303	12030	5.07	20230623	22950	-44.92	20220720	12030	5.07	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
79	20230718	110335	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12590	-150	5	-1.18	105213410	8314	22.85	12750	12850	12540	16560	8920	12740	12654.97	2.29	0	-260	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1435	3.85	0.52	12	0.07	3274.00	24366.00	22950	20220715	-45.14	12030	20230623	4.66	14970	-15.90	20230303	12030	4.66	20230623	22950	-45.14	20220720	12030	4.66	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
80	20230718	100332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12600	-140	5	-1.10	58569790	4606	12.66	12750	12850	12600	16560	8920	12740	12715.98	2.29	0	-1137	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1436	3.85	0.52	12	0.04	3274.00	24366.00	22950	20220715	-45.10	12030	20230623	4.74	14970	-15.83	20230303	12030	4.74	20230623	22950	-45.10	20220720	12030	4.74	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
81	20230718	090333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12750	10	2	0.08	8447220	662	1.82	12750	12850	12740	16560	8920	12740	12760.15	2.29	0	-98	13086	12912	12646	12472	12206	13000	12560	60	3820	500	9170	10	1	11400000	1454	3.89	0.52	12	0.01	3274.00	24366.00	22950	20220715	-44.44	12030	20230623	5.99	14970	-14.83	20230303	12030	5.99	20230623	22950	-44.44	20220720	12030	5.99	20230623	1.53	N	024090	500	60 억		261474	N	N	192	N	00	N
82	20230717	160334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12740	370	2	2.99	401777840	31783	181.50	12380	12820	12380	16080	8660	12370	12640.80	2.12	0	12308	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1452	3.89	0.52	12	0.28	3274.00	24366.00	23250	20220714	-45.20	12030	20230623	5.90	14970	-14.90	20230303	12030	5.90	20230623	22950	-44.49	20220720	12030	5.90	20230623	1.53	N	024090	500	60 억		241298	N	N	192	N	00	N
83	20230717	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12750	380	2	3.07	386490230	30584	174.66	12380	12820	12380	16080	8660	12370	12637.01	2.12	0	12124	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1454	3.89	0.52	12	0.27	3274.00	24366.00	23250	20220714	-45.16	12030	20230623	5.99	14970	-14.83	20230303	12030	5.99	20230623	22950	-44.44	20220720	12030	5.99	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
84	20230717	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12810	440	2	3.56	371751930	29429	168.06	12380	12820	12380	16080	8660	12370	12632.16	2.12	0	12120	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1460	3.91	0.53	12	0.26	3274.00	24366.00	23250	20220714	-44.90	12030	20230623	6.48	14970	-14.43	20230303	12030	6.48	20230623	22950	-44.18	20220720	12030	6.48	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
85	20230717	130331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12690	320	2	2.59	362147200	28676	163.76	12380	12820	12380	16080	8660	12370	12628.93	2.12	0	11757	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1447	3.88	0.52	12	0.25	3274.00	24366.00	23250	20220714	-45.42	12030	20230623	5.49	14970	-15.23	20230303	12030	5.49	20230623	22950	-44.71	20220720	12030	5.49	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
86	20230717	120334	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12660	290	2	2.34	286046010	22701	129.64	12380	12760	12380	16080	8660	12370	12600.59	2.12	0	8487	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1443	3.87	0.52	12	0.20	3274.00	24366.00	23250	20220714	-45.55	12030	20230623	5.24	14970	-15.43	20230303	12030	5.24	20230623	22950	-44.84	20220720	12030	5.24	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
87	20230717	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12720	350	2	2.83	206180190	16400	93.66	12380	12760	12380	16080	8660	12370	12571.96	2.12	0	8009	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1450	3.89	0.52	12	0.14	3274.00	24366.00	23250	20220714	-45.29	12030	20230623	5.74	14970	-15.03	20230303	12030	5.74	20230623	22950	-44.58	20220720	12030	5.74	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
88	20230717	100332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12480	110	2	0.89	17010110	1370	7.82	12380	12500	12380	16080	8660	12370	12416.14	2.12	0	224	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1423	3.81	0.51	12	0.01	3274.00	24366.00	23250	20220714	-46.32	12030	20230623	3.74	14970	-16.63	20230303	12030	3.74	20230623	22950	-45.62	20220720	12030	3.74	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
89	20230717	090331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12390	20	2	0.16	2885760	233	1.33	12380	12390	12380	16080	8660	12370	12385.24	2.12	0	89	12503	12436	12393	12326	12283	12470	12360	60	3710	500	8900	10	1	11400000	1412	3.78	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.71	12030	20230623	2.99	14970	-17.23	20230303	12030	2.99	20230623	22950	-46.01	20220720	12030	2.99	20230623	1.53	N	024090	500	60 억		241298	N	N	466	N	00	N
90	20230714	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12370	10	2	0.08	217298250	17511	103.03	12360	12460	12350	16060	8660	12360	12409.29	2.03	0	-165	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1410	3.78	0.51	12	0.15	3274.00	24366.00	23250	20220714	-46.80	12030	20230623	2.83	14970	-17.37	20230303	12030	2.83	20230623	23250	-46.80	20220714	12030	2.83	20230623	1.53	N	024090	500	60 억		231455	N	N	466	N	00	N
91	20230714	150332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12410	50	2	0.40	173626550	13991	82.32	12360	12460	12350	16060	8660	12360	12409.87	2.03	0	-1382	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1415	3.79	0.51	12	0.12	3274.00	24366.00	23250	20220714	-46.62	12030	20230623	3.16	14970	-17.10	20230303	12030	3.16	20230623	23250	-46.62	20220714	12030	3.16	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
92	20230714	140333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12410	50	2	0.40	147700600	11902	70.03	12360	12460	12350	16060	8660	12360	12409.73	2.03	0	-1900	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1415	3.79	0.51	12	0.10	3274.00	24366.00	23250	20220714	-46.62	12030	20230623	3.16	14970	-17.10	20230303	12030	3.16	20230623	23250	-46.62	20220714	12030	3.16	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
93	20230714	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12390	30	2	0.24	113633460	9157	53.88	12360	12460	12350	16060	8660	12360	12409.46	2.03	0	-2082	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1412	3.78	0.51	12	0.08	3274.00	24366.00	23250	20220714	-46.71	12030	20230623	2.99	14970	-17.23	20230303	12030	2.99	20230623	23250	-46.71	20220714	12030	2.99	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
94	20230714	120330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12400	40	2	0.32	82701000	6666	39.22	12360	12460	12350	16060	8660	12360	12406.39	2.03	0	-2123	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1414	3.79	0.51	12	0.06	3274.00	24366.00	23250	20220714	-46.67	12030	20230623	3.08	14970	-17.17	20230303	12030	3.08	20230623	23250	-46.67	20220714	12030	3.08	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
95	20230714	110331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12420	60	2	0.49	66701480	5375	31.63	12360	12460	12350	16060	8660	12360	12409.58	2.03	0	-1974	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1416	3.79	0.51	12	0.05	3274.00	24366.00	23250	20220714	-46.58	12030	20230623	3.24	14970	-17.03	20230303	12030	3.24	20230623	23250	-46.58	20220714	12030	3.24	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
96	20230714	100333	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	0	3	0.00	42064640	3390	19.95	12360	12460	12350	16060	8660	12360	12408.45	2.03	0	-1968	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1409	3.78	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
97	20230714	090332	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	0	3	0.00	2113560	171	1.01	12360	12360	12360	16060	8660	12360	12360.00	2.03	0	-30	12613	12486	12393	12266	12173	12440	12220	60	3700	500	8890	10	1	11400000	1409	3.78	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.53	N	024090	500	60 억		231455	N	N	235	N	00	N
98	20230713	160331	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	-20	5	-0.16	211046150	16996	107.56	12370	12520	12300	16090	8670	12380	12417.40	1.91	0	3104	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1409	3.78	0.51	12	0.15	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.54	N	024090	500	60 억		218240	N	N	235	N	00	N
99	20230713	150328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12420	40	2	0.32	207275550	16691	105.63	12370	12520	12300	16090	8670	12380	12418.40	1.91	0	3073	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1416	3.79	0.51	12	0.15	3274.00	24366.00	23250	20220714	-46.58	12030	20230623	3.24	14970	-17.03	20230303	12030	3.24	20230623	23250	-46.58	20220714	12030	3.24	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
100	20230713	140327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12500	120	2	0.97	89417040	7220	45.69	12370	12500	12300	16090	8670	12380	12384.63	1.91	0	2255	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1425	3.82	0.51	12	0.06	3274.00	24366.00	23250	20220714	-46.24	12030	20230623	3.91	14970	-16.50	20230303	12030	3.91	20230623	23250	-46.24	20220714	12030	3.91	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
101	20230713	130329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12490	110	2	0.89	83821670	6772	42.86	12370	12490	12300	16090	8670	12380	12377.68	1.91	0	2226	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1424	3.81	0.51	12	0.06	3274.00	24366.00	23250	20220714	-46.28	12030	20230623	3.82	14970	-16.57	20230303	12030	3.82	20230623	23250	-46.28	20220714	12030	3.82	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
102	20230713	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12420	40	2	0.32	79357430	6413	40.58	12370	12420	12300	16090	8670	12380	12374.46	1.91	0	2117	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1416	3.79	0.51	12	0.06	3274.00	24366.00	23250	20220714	-46.58	12030	20230623	3.24	14970	-17.03	20230303	12030	3.24	20230623	23250	-46.58	20220714	12030	3.24	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
103	20230713	110330	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12400	20	2	0.16	62583180	5061	32.03	12370	12410	12300	16090	8670	12380	12365.77	1.91	0	2017	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1414	3.79	0.51	12	0.04	3274.00	24366.00	23250	20220714	-46.67	12030	20230623	3.08	14970	-17.17	20230303	12030	3.08	20230623	23250	-46.67	20220714	12030	3.08	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
104	20230713	100329	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	-20	5	-0.16	21695770	1756	11.11	12370	12390	12340	16090	8670	12380	12355.22	1.91	0	390	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1409	3.78	0.51	12	0.02	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
105	20230713	090303	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12370	-10	5	-0.08	2523480	204	1.29	12370	12370	12370	16090	8670	12380	12370.00	1.91	0	-32	12466	12422	12356	12312	12246	12435	12325	60	3710	500	8910	10	1	11400000	1410	3.78	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.80	12030	20230623	2.83	14970	-17.37	20230303	12030	2.83	20230623	23250	-46.80	20220714	12030	2.83	20230623	1.54	N	024090	500	60 억		218240	N	N	1	N	00	N
106	20230712	160326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12380	20	2	0.16	194727980	15789	135.08	12380	12400	12290	16060	8660	12360	12333.04	1.81	0	1965	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1411	3.78	0.51	12	0.14	3274.00	24366.00	23250	20220714	-46.75	12030	20230623	2.91	14970	-17.30	20230303	12030	2.91	20230623	23250	-46.75	20220714	12030	2.91	20230623	1.56	N	024090	500	60 억		206814	N	N	1	N	00	N
107	20230712	150325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	-40	5	-0.32	181009370	14676	125.55	12380	12400	12290	16060	8660	12360	12333.70	1.81	0	2152	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1404	3.76	0.51	12	0.13	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
108	20230712	140324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	-40	5	-0.32	117613540	9536	81.58	12380	12400	12290	16060	8660	12360	12333.63	1.81	0	-268	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1404	3.76	0.51	12	0.08	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
109	20230712	130325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	-40	5	-0.32	55729470	4513	38.61	12380	12400	12290	16060	8660	12360	12348.65	1.81	0	-629	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1404	3.76	0.51	12	0.04	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
110	20230712	120327	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-60	5	-0.49	50268630	4071	34.83	12380	12380	12290	16060	8660	12360	12347.98	1.81	0	-555	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1402	3.76	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
111	20230712	110325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-30	5	-0.24	45800560	3708	31.72	12380	12380	12330	16060	8660	12360	12351.82	1.81	0	-453	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
112	20230712	100328	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-30	5	-0.24	38299060	3100	26.52	12380	12380	12330	16060	8660	12360	12354.54	1.81	0	-272	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
113	20230712	090326	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	0	3	0.00	49460	4	0.03	12380	12380	12360	16060	8660	12360	12365.00	1.81	0	-4	12440	12400	12320	12280	12200	12420	12300	60	3700	500	8890	10	1	11400000	1409	3.78	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.56	N	024090	500	60 억		206814	N	N	69	N	00	N
114	20230711	160322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	10	2	0.08	143943610	11688	124.38	12350	12360	12240	16050	8650	12350	12315.50	1.76	0	-2154	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1409	3.78	0.51	12	0.10	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.57	N	024090	500	60 억		200464	N	N	69	N	00	N
115	20230711	150322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-20	5	-0.16	104379220	8484	90.28	12350	12360	12240	16050	8650	12350	12303.07	1.76	0	-2095	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.07	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
116	20230711	140321	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-20	5	-0.16	99645620	8100	86.20	12350	12360	12240	16050	8650	12350	12301.93	1.76	0	-1967	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1406	3.77	0.51	12	0.07	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
117	20230711	130319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-50	5	-0.40	91760730	7460	79.39	12350	12360	12240	16050	8650	12350	12300.37	1.76	0	-1687	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1402	3.76	0.50	12	0.07	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
118	20230711	120323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	-10	5	-0.08	70727990	5751	61.20	12350	12360	12240	16050	8650	12350	12298.38	1.76	0	-1568	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1407	3.77	0.51	12	0.05	3274.00	24366.00	23250	20220714	-46.92	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	23250	-46.92	20220714	12030	2.58	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
119	20230711	110325	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	-60	5	-0.49	62905650	5116	54.44	12350	12360	12240	16050	8650	12350	12295.87	1.76	0	-1568	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1401	3.75	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.14	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
120	20230711	100324	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12360	10	2	0.08	31330240	2550	27.14	12350	12360	12240	16050	8650	12350	12286.37	1.76	0	-54	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1409	3.78	0.51	12	0.02	3274.00	24366.00	23250	20220714	-46.84	12030	20230623	2.74	14970	-17.43	20230303	12030	2.74	20230623	23250	-46.84	20220714	12030	2.74	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
121	20230711	090323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	-10	5	-0.08	5590580	453	4.82	12350	12350	12340	16050	8650	12350	12341.24	1.76	0	-3	12496	12422	12356	12282	12216	12420	12280	60	3700	500	8890	10	1	11400000	1407	3.77	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.92	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	23250	-46.92	20220714	12030	2.58	20230623	1.57	N	024090	500	60 억		200464	N	N	0	N	00	N
122	20230710	160322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	10	2	0.08	108768570	8814	129.69	12350	12430	12290	16040	8640	12340	12340.42	1.72	0	-1106	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1408	3.77	0.51	12	0.08	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
123	20230710	150320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-10	5	-0.08	99688030	8078	118.86	12350	12430	12290	16040	8640	12340	12340.68	1.72	0	-861	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1406	3.77	0.51	12	0.07	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
124	20230710	140318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12310	-30	5	-0.24	82530860	6686	98.38	12350	12430	12290	16040	8640	12340	12343.83	1.72	0	-357	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1403	3.76	0.51	12	0.06	3274.00	24366.00	23250	20220714	-47.05	12030	20230623	2.33	14970	-17.77	20230303	12030	2.33	20230623	23250	-47.05	20220714	12030	2.33	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
125	20230710	130317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	10	2	0.08	66829050	5414	79.66	12350	12430	12300	16040	8640	12340	12343.75	1.72	0	-283	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1408	3.77	0.51	12	0.05	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
126	20230710	120322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-10	5	-0.08	42656450	3456	50.85	12350	12430	12300	16040	8640	12340	12342.72	1.72	0	-283	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1406	3.77	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
127	20230710	110323	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12330	-10	5	-0.08	36230080	2934	43.17	12350	12430	12300	16040	8640	12340	12348.36	1.72	0	-283	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1406	3.77	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.97	12030	20230623	2.49	14970	-17.64	20230303	12030	2.49	20230623	23250	-46.97	20220714	12030	2.49	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
128	20230710	100322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	0	3	0.00	28986000	2347	34.54	12350	12430	12300	16040	8640	12340	12350.23	1.72	0	-117	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1407	3.77	0.51	12	0.02	3274.00	24366.00	23250	20220714	-46.92	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	23250	-46.92	20220714	12030	2.58	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
129	20230710	090318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12320	-20	5	-0.16	1767490	143	2.10	12350	12430	12320	16040	8640	12340	12360.07	1.72	0	-79	12486	12412	12266	12192	12046	12450	12230	60	3700	500	8880	10	1	11400000	1404	3.76	0.51	12	0.00	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.58	N	024090	500	60 억		196578	N	N	0	N	00	N
130	20230707	160317	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12340	60	2	0.49	83213680	6790	40.70	12150	12340	12120	15960	8600	12280	12254.70	1.72	0	225	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1407	3.77	0.51	12	0.06	3274.00	24366.00	23250	20220714	-46.92	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	23250	-46.92	20220714	12030	2.58	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
131	20230707	150319	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12280	0	3	0.00	74033560	6045	36.24	12150	12310	12120	15960	8600	12280	12247.07	1.72	0	-134	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1400	3.75	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.18	12030	20230623	2.08	14970	-17.97	20230303	12030	2.08	20230623	23250	-47.18	20220714	12030	2.08	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
132	20230707	140324	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12300	20	2	0.16	57211730	4674	28.02	12150	12310	12120	15960	8600	12280	12240.42	1.72	0	313	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1402	3.76	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
133	20230707	130322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12290	10	2	0.08	45873000	3752	22.49	12150	12300	12120	15960	8600	12280	12226.28	1.72	0	80	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1401	3.75	0.50	12	0.03	3274.00	24366.00	23250	20220714	-47.14	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
134	20230707	120322	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12270	-10	5	-0.08	34676870	2840	17.03	12150	12280	12120	15960	8600	12280	12210.17	1.72	0	294	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1399	3.75	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.23	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	23250	-47.23	20220714	12030	2.00	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
135	20230707	110321	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12250	-30	5	-0.24	21508880	1765	10.58	12150	12280	12120	15960	8600	12280	12186.33	1.72	0	-29	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1397	3.74	0.50	12	0.02	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
136	20230707	100320	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12180	-100	5	-0.81	9903220	813	4.87	12150	12280	12120	15960	8600	12280	12181.08	1.72	0	74	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1389	3.72	0.50	12	0.01	3274.00	24366.00	23250	20220714	-47.61	12030	20230623	1.25	14970	-18.64	20230303	12030	1.25	20230623	23250	-47.61	20220714	12030	1.25	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
137	20230707	090318	55	50.00	KOSPI		철강.금속	N	N	N	Y	50	N	12250	-30	5	-0.24	3537330	291	1.74	12150	12280	12150	15960	8600	12280	12155.77	1.72	0	4	12486	12382	12246	12142	12006	12315	12075	60	3680	500	8840	10	1	11400000	1397	3.74	0.50	12	0.00	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.58	N	024090	500	60 억		196318	N	N	2	N	00	N
138	20230706	160318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12280	-10	5	-0.08	202929250	16681	160.36	12350	12350	12110	15970	8610	12290	12165.29	1.75	0	-3347	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1400	3.75	0.50	12	0.15	3274.00	24366.00	23250	20220714	-47.18	12030	20230623	2.08	14970	-17.97	20230303	12030	2.08	20230623	23250	-47.18	20220714	12030	2.08	20230623	1.70	N	024090	500	60 억		199093	N	N	2	N	00	N
139	20230706	150320	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12150	-140	5	-1.14	196758530	16178	155.53	12350	12350	12110	15970	8610	12290	12162.10	1.75	0	-3709	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1385	3.71	0.50	12	0.14	3274.00	24366.00	23250	20220714	-47.74	12030	20230623	1.00	14970	-18.84	20230303	12030	1.00	20230623	23250	-47.74	20220714	12030	1.00	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
140	20230706	140319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12190	-100	5	-0.81	186340630	15323	147.31	12350	12350	12110	15970	8610	12290	12160.85	1.75	0	-3701	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1390	3.72	0.50	12	0.13	3274.00	24366.00	23250	20220714	-47.57	12030	20230623	1.33	14970	-18.57	20230303	12030	1.33	20230623	23250	-47.57	20220714	12030	1.33	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
141	20230706	130318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12160	-130	5	-1.06	111259000	9146	87.93	12350	12350	12110	15970	8610	12290	12164.77	1.75	0	-3205	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1386	3.71	0.50	12	0.08	3274.00	24366.00	23250	20220714	-47.70	12030	20230623	1.08	14970	-18.77	20230303	12030	1.08	20230623	23250	-47.70	20220714	12030	1.08	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
142	20230706	120319	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12130	-160	5	-1.30	104667100	8603	82.71	12350	12350	12110	15970	8610	12290	12166.35	1.75	0	-3241	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1383	3.70	0.50	12	0.08	3274.00	24366.00	23250	20220714	-47.83	12030	20230623	0.83	14970	-18.97	20230303	12030	0.83	20230623	23250	-47.83	20220714	12030	0.83	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
143	20230706	110322	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12130	-160	5	-1.30	72546850	5958	57.28	12350	12350	12120	15970	8610	12290	12176.38	1.75	0	-2656	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1383	3.70	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.83	12030	20230623	0.83	14970	-18.97	20230303	12030	0.83	20230623	23250	-47.83	20220714	12030	0.83	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
144	20230706	100318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12130	-160	5	-1.30	60186520	4940	47.49	12350	12350	12130	15970	8610	12290	12183.51	1.75	0	-2112	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1383	3.70	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.83	12030	20230623	0.83	14970	-18.97	20230303	12030	0.83	20230623	23250	-47.83	20220714	12030	0.83	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
145	20230706	090318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12280	-10	5	-0.08	5620450	457	4.39	12350	12350	12280	15970	8610	12290	12298.58	1.75	0	-356	12463	12376	12263	12176	12063	12420	12220	60	3680	500	8840	10	1	11400000	1400	3.75	0.50	12	0.00	3274.00	24366.00	23250	20220714	-47.18	12030	20230623	2.08	14970	-17.97	20230303	12030	2.08	20230623	23250	-47.18	20220714	12030	2.08	20230623	1.70	N	024090	500	60 억		199093	N	N	0	N	00	N
146	20230705	160318	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	50	2	0.41	127377990	10401	29.55	12250	12350	12150	15910	8570	12240	12246.71	1.75	0	-2365	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1401	3.75	0.50	12	0.09	3274.00	24366.00	23250	20220714	-47.14	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
147	20230705	150317	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	20	2	0.16	117648330	9608	27.30	12250	12350	12150	15910	8570	12240	12244.83	1.75	0	-2004	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1398	3.74	0.50	12	0.08	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
148	20230705	140314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	20	2	0.16	90454690	7390	21.00	12250	12350	12150	15910	8570	12240	12240.15	1.75	0	-838	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1398	3.74	0.50	12	0.06	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
149	20230705	130315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12240	0	3	0.00	79562020	6500	18.47	12250	12350	12150	15910	8570	12240	12240.31	1.75	0	-164	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1395	3.74	0.50	12	0.06	3274.00	24366.00	23250	20220714	-47.35	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	23250	-47.35	20220714	12030	1.75	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
150	20230705	120314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12240	0	3	0.00	75481220	6165	17.52	12250	12350	12150	15910	8570	12240	12243.51	1.75	0	-249	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1395	3.74	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.35	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	23250	-47.35	20220714	12030	1.75	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
151	20230705	110316	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12270	30	2	0.25	60098260	4900	13.92	12250	12350	12160	15910	8570	12240	12264.95	1.75	0	-318	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1399	3.75	0.50	12	0.04	3274.00	24366.00	23250	20220714	-47.23	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	23250	-47.23	20220714	12030	2.00	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
152	20230705	100315	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	110	2	0.90	38472140	3134	8.91	12250	12350	12240	15910	8570	12240	12275.73	1.75	0	-233	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1408	3.77	0.51	12	0.03	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
153	20230705	090314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12250	10	2	0.08	686000	56	0.16	12250	12250	12250	15910	8570	12240	12250.00	1.75	0	0	12413	12326	12283	12196	12153	12305	12175	60	3670	500	8810	10	1	11400000	1397	3.74	0.50	12	0.00	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.59	N	024090	500	60 억		199134	N	N	0	N	00	N
154	20230704	160314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12240	-70	5	-0.57	432094150	35193	111.34	12350	12370	12240	16000	8620	12310	12277.84	1.52	0	2053	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1395	3.74	0.50	12	0.31	3274.00	24366.00	23250	20220714	-47.35	12030	20230623	1.75	14970	-18.24	20230303	12030	1.75	20230623	23250	-47.35	20220714	12030	1.75	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
155	20230704	150311	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12260	-50	5	-0.41	402264500	32766	103.66	12350	12370	12250	16000	8620	12310	12276.89	1.52	0	1691	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1398	3.74	0.50	12	0.29	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
156	20230704	140314	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12290	-20	5	-0.16	298894130	24338	77.00	12350	12370	12260	16000	8620	12310	12280.97	1.52	0	950	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1401	3.75	0.50	12	0.21	3274.00	24366.00	23250	20220714	-47.14	12030	20230623	2.16	14970	-17.90	20230303	12030	2.16	20230623	23250	-47.14	20220714	12030	2.16	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
157	20230704	130310	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-10	5	-0.08	290243210	23635	74.78	12350	12370	12260	16000	8620	12310	12280.23	1.52	0	742	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1402	3.76	0.50	12	0.21	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
158	20230704	120312	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12340	30	2	0.24	287396870	23404	74.04	12350	12370	12260	16000	8620	12310	12279.82	1.52	0	717	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1407	3.77	0.51	12	0.21	3274.00	24366.00	23250	20220714	-46.92	12030	20230623	2.58	14970	-17.57	20230303	12030	2.58	20230623	23250	-46.92	20220714	12030	2.58	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
159	20230704	110309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12270	-40	5	-0.32	114581600	9312	29.46	12350	12370	12260	16000	8620	12310	12304.73	1.52	0	-65	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1399	3.75	0.50	12	0.08	3274.00	24366.00	23250	20220714	-47.23	12030	20230623	2.00	14970	-18.04	20230303	12030	2.00	20230623	23250	-47.23	20220714	12030	2.00	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
160	20230704	100309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12300	-10	5	-0.08	72495840	5884	18.62	12350	12370	12290	16000	8620	12310	12320.84	1.52	0	-480	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1402	3.76	0.50	12	0.05	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
161	20230704	090309	57	100.00	KOSPI		철강.금속	N	N	N	N		N	12350	40	2	0.32	3618720	293	0.93	12350	12360	12350	16000	8620	12310	12350.58	1.52	0	4	12510	12410	12310	12210	12110	12460	12260	60	3690	500	8860	10	1	11400000	1408	3.77	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.60	N	024090	500	60 억		173118	N	N	0	N	00	N
162	20230703	160307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12310	10	2	0.08	289102430	23401	525.75	12300	12410	12210	15990	8610	12300	12354.28	1.51	0	1212	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1403	3.76	0.51	12	0.21	3274.00	24366.00	23250	20220714	-47.05	12030	20230623	2.33	14970	-17.77	20230303	12030	2.33	20230623	23250	-47.05	20220714	12030	2.33	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
163	20230703	150309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12300	0	3	0.00	254091110	20551	461.72	12300	12410	12250	15990	8610	12300	12363.93	1.51	0	1116	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1402	3.76	0.50	12	0.18	3274.00	24366.00	23250	20220714	-47.10	12030	20230623	2.24	14970	-17.84	20230303	12030	2.24	20230623	23250	-47.10	20220714	12030	2.24	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
164	20230703	140308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12260	-40	5	-0.33	244157070	19743	443.56	12300	12410	12250	15990	8610	12300	12366.77	1.51	0	1456	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1398	3.74	0.50	12	0.17	3274.00	24366.00	23250	20220714	-47.27	12030	20230623	1.91	14970	-18.10	20230303	12030	1.91	20230623	23250	-47.27	20220714	12030	1.91	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
165	20230703	130308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12310	10	2	0.08	234397800	18948	425.70	12300	12410	12250	15990	8610	12300	12370.58	1.51	0	1372	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1403	3.76	0.51	12	0.17	3274.00	24366.00	23250	20220714	-47.05	12030	20230623	2.33	14970	-17.77	20230303	12030	2.33	20230623	23250	-47.05	20220714	12030	2.33	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
166	20230703	120307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12250	-50	5	-0.41	223034860	18023	404.92	12300	12410	12250	15990	8610	12300	12375.01	1.51	0	1220	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1397	3.74	0.50	12	0.16	3274.00	24366.00	23250	20220714	-47.31	12030	20230623	1.83	14970	-18.17	20230303	12030	1.83	20230623	23250	-47.31	20220714	12030	1.83	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
167	20230703	110309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12370	70	2	0.57	203515800	16436	369.27	12300	12410	12300	15990	8610	12300	12382.32	1.51	0	1018	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1410	3.78	0.51	12	0.14	3274.00	24366.00	23250	20220714	-46.80	12030	20230623	2.83	14970	-17.37	20230303	12030	2.83	20230623	23250	-46.80	20220714	12030	2.83	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
168	20230703	100304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12320	20	2	0.16	17453130	1414	31.77	12300	12400	12300	15990	8610	12300	12343.09	1.51	0	303	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1404	3.76	0.51	12	0.01	3274.00	24366.00	23250	20220714	-47.01	12030	20230623	2.41	14970	-17.70	20230303	12030	2.41	20230623	23250	-47.01	20220714	12030	2.41	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N
169	20230703	090305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	12350	50	2	0.41	2145200	174	3.91	12300	12350	12300	15990	8610	12300	12328.74	1.51	0	85	12453	12376	12273	12196	12093	12325	12145	60	3690	500	8850	10	1	11400000	1408	3.77	0.51	12	0.00	3274.00	24366.00	23250	20220714	-46.88	12030	20230623	2.66	14970	-17.50	20230303	12030	2.66	20230623	23250	-46.88	20220714	12030	2.66	20230623	1.60	N	024090	500	60 억		171844	N	N	0	N	00	N