KissMeData/002220/price/prices-20230601.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	20230630	160127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3375	-155	5	-4.39	1043977185	308055	64.68	3460	3530	3350	4585	2475	3530	3388.93	0.74	0	3321	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	901	-60.27	0.51	12	1.15	-56.00	6571.00	4705	20220831	-28.27	2640	20230103	27.84	4065	-16.97	20230626	2640	27.84	20230103	4705	-28.27	20220831	2640	27.84	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
3	20230630	150127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3380	-150	5	-4.25	914883140	269685	56.62	3460	3530	3350	4585	2475	3530	3392.41	0.74	0	2585	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	902	-60.36	0.51	12	1.01	-56.00	6571.00	4705	20220831	-28.16	2640	20230103	28.03	4065	-16.85	20230626	2640	28.03	20230103	4705	-28.16	20220831	2640	28.03	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
4	20230630	140128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3400	-130	5	-3.68	825862040	243332	51.09	3460	3530	3350	4585	2475	3530	3393.97	0.74	0	4864	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	908	-60.71	0.52	12	0.91	-56.00	6571.00	4705	20220831	-27.74	2640	20230103	28.79	4065	-16.36	20230626	2640	28.79	20230103	4705	-27.74	20220831	2640	28.79	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
5	20230630	130127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3405	-125	5	-3.54	769708325	226794	47.62	3460	3530	3350	4585	2475	3530	3393.86	0.74	0	5860	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	909	-60.80	0.52	12	0.85	-56.00	6571.00	4705	20220831	-27.63	2640	20230103	28.98	4065	-16.24	20230626	2640	28.98	20230103	4705	-27.63	20220831	2640	28.98	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
6	20230630	120127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3380	-150	5	-4.25	681704870	200808	42.16	3460	3530	3350	4585	2475	3530	3394.80	0.74	0	8049	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	902	-60.36	0.51	12	0.75	-56.00	6571.00	4705	20220831	-28.16	2640	20230103	28.03	4065	-16.85	20230626	2640	28.03	20230103	4705	-28.16	20220831	2640	28.03	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
7	20230630	110127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3385	-145	5	-4.11	625385835	184109	38.65	3460	3530	3350	4585	2475	3530	3396.82	0.74	0	7729	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	904	-60.45	0.52	12	0.69	-56.00	6571.00	4705	20220831	-28.06	2640	20230103	28.22	4065	-16.73	20230626	2640	28.22	20230103	4705	-28.06	20220831	2640	28.22	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
8	20230630	100127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3375	-155	5	-4.39	404668085	118655	24.91	3460	3530	3350	4585	2475	3530	3410.45	0.74	0	-10120	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	901	-60.27	0.51	12	0.44	-56.00	6571.00	4705	20220831	-28.27	2640	20230103	27.84	4065	-16.97	20230626	2640	27.84	20230103	4705	-28.27	20220831	2640	27.84	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
9	20230630	090128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3510	-20	5	-0.57	27958705	8046	1.69	3460	3530	3460	4585	2475	3530	3474.78	0.74	0	-942	3660	3595	3510	3445	3360	3627	3477	133	1055	500	2250	5	1	26697460	937	-62.68	0.53	12	0.03	-56.00	6571.00	4705	20220831	-25.40	2640	20230103	32.95	4065	-13.65	20230626	2640	32.95	20230103	4705	-25.40	20220831	2640	32.95	20230103	1.17	N	002220	500	133 억		198201	N	N	2	N	00	N
10	20230629	160128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3530	80	2	2.32	1648294310	469830	55.03	3450	3575	3425	4485	2415	3450	3508.22	0.69	0	13145	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	942	-63.04	0.54	12	1.76	-56.00	6571.00	4705	20220831	-24.97	2640	20230103	33.71	4065	-13.16	20230626	2640	33.71	20230103	4705	-24.97	20220831	2640	33.71	20230103	1.12	N	002220	500	133 억		185056	N	N	2	N	00	N
11	20230629	150126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3465	15	2	0.43	1498197955	426520	49.96	3450	3575	3450	4485	2415	3450	3512.68	0.69	0	14756	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	925	-61.88	0.53	12	1.60	-56.00	6571.00	4705	20220831	-26.35	2640	20230103	31.25	4065	-14.76	20230626	2640	31.25	20230103	4705	-26.35	20220831	2640	31.25	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
12	20230629	140126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3480	30	2	0.87	1390383825	395445	46.32	3450	3575	3450	4485	2415	3450	3516.08	0.69	0	14117	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	929	-62.14	0.53	12	1.48	-56.00	6571.00	4705	20220831	-26.04	2640	20230103	31.82	4065	-14.39	20230626	2640	31.82	20230103	4705	-26.04	20220831	2640	31.82	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
13	20230629	130127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3500	50	2	1.45	1288828570	366408	42.92	3450	3575	3450	4485	2415	3450	3517.56	0.69	0	18804	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	934	-62.50	0.53	12	1.37	-56.00	6571.00	4705	20220831	-25.61	2640	20230103	32.58	4065	-13.90	20230626	2640	32.58	20230103	4705	-25.61	20220831	2640	32.58	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
14	20230629	120127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3490	40	2	1.16	1138546340	323582	37.90	3450	3575	3450	4485	2415	3450	3518.68	0.69	0	17236	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	932	-62.32	0.53	12	1.21	-56.00	6571.00	4705	20220831	-25.82	2640	20230103	32.20	4065	-14.15	20230626	2640	32.20	20230103	4705	-25.82	20220831	2640	32.20	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
15	20230629	110127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3525	75	2	2.17	925054440	262387	30.73	3450	3575	3450	4485	2415	3450	3525.68	0.69	0	15246	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	941	-62.95	0.54	12	0.98	-56.00	6571.00	4705	20220831	-25.08	2640	20230103	33.52	4065	-13.28	20230626	2640	33.52	20230103	4705	-25.08	20220831	2640	33.52	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
16	20230629	100127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3525	75	2	2.17	734097770	208225	24.39	3450	3575	3450	4485	2415	3450	3525.69	0.69	0	18624	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	941	-62.95	0.54	12	0.78	-56.00	6571.00	4705	20220831	-25.08	2640	20230103	33.52	4065	-13.28	20230626	2640	33.52	20230103	4705	-25.08	20220831	2640	33.52	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
17	20230629	090126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3495	45	2	1.30	47871270	13825	1.62	3450	3495	3450	4485	2415	3450	3463.14	0.69	0	3297	3703	3576	3513	3386	3323	3545	3355	133	1035	500	2200	5	1	26697460	933	-62.41	0.53	12	0.05	-56.00	6571.00	4705	20220831	-25.72	2640	20230103	32.39	4065	-14.02	20230626	2640	32.39	20230103	4705	-25.72	20220831	2640	32.39	20230103	1.12	N	002220	500	133 억		185056	N	N	0	N	00	N
18	20230628	160126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3450	-190	5	-5.22	2954215110	831259	58.67	3590	3640	3450	4730	2550	3640	3554.39	0.62	0	19874	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	921	-61.61	0.53	12	3.11	-56.00	6571.00	4705	20220831	-26.67	2640	20230103	30.68	4065	-15.13	20230626	2640	30.68	20230103	4705	-26.67	20220831	2640	30.68	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
19	20230628	150126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3510	-130	5	-3.57	2564432980	719195	50.76	3590	3640	3510	4730	2550	3640	3565.44	0.62	0	16667	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	937	-62.68	0.53	12	2.69	-56.00	6571.00	4705	20220831	-25.40	2640	20230103	32.95	4065	-13.65	20230626	2640	32.95	20230103	4705	-25.40	20220831	2640	32.95	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
20	20230628	140126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3540	-100	5	-2.75	2213716030	619873	43.75	3590	3640	3525	4730	2550	3640	3570.97	0.62	0	28260	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	945	-63.21	0.54	12	2.32	-56.00	6571.00	4705	20220831	-24.76	2640	20230103	34.09	4065	-12.92	20230626	2640	34.09	20230103	4705	-24.76	20220831	2640	34.09	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
21	20230628	130127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	-75	5	-2.06	1922811855	537643	37.94	3590	3640	3525	4730	2550	3640	3576.08	0.62	0	13820	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	952	-63.66	0.54	12	2.01	-56.00	6571.00	4705	20220831	-24.23	2640	20230103	35.04	4065	-12.30	20230626	2640	35.04	20230103	4705	-24.23	20220831	2640	35.04	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
22	20230628	120121	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3595	-45	5	-1.24	1719019855	480595	33.92	3590	3640	3525	4730	2550	3640	3576.53	0.62	0	7273	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	960	-64.20	0.55	12	1.80	-56.00	6571.00	4705	20220831	-23.59	2640	20230103	36.17	4065	-11.56	20230626	2640	36.17	20230103	4705	-23.59	20220831	2640	36.17	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
23	20230628	110127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3590	-50	5	-1.37	1518598200	424514	29.96	3590	3640	3525	4730	2550	3640	3576.90	0.62	0	-4678	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	958	-64.11	0.55	12	1.59	-56.00	6571.00	4705	20220831	-23.70	2640	20230103	35.98	4065	-11.69	20230626	2640	35.98	20230103	4705	-23.70	20220831	2640	35.98	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
24	20230628	100127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3585	-55	5	-1.51	1050278150	294521	20.79	3590	3610	3525	4730	2550	3640	3565.43	0.62	0	-6210	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	957	-64.02	0.55	12	1.10	-56.00	6571.00	4705	20220831	-23.80	2640	20230103	35.80	4065	-11.81	20230626	2640	35.80	20230103	4705	-23.80	20220831	2640	35.80	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
25	20230628	090126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3560	-80	5	-2.20	183689660	51213	3.61	3590	3595	3555	4730	2550	3640	3584.09	0.62	0	-6583	3760	3700	3590	3530	3420	3730	3560	133	1090	500	2320	5	1	26697460	950	-63.57	0.54	12	0.19	-56.00	6571.00	4705	20220831	-24.34	2640	20230103	34.85	4065	-12.42	20230626	2640	34.85	20230103	4705	-24.34	20220831	2640	34.85	20230103	0.10	N	002220	500	133 억		165079	N	N	2	N	00	N
26	20230627	160127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	100	2	2.82	4594702260	1288273	11.04	3615	3650	3480	4600	2480	3540	3564.61	0.63	0	-2965	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	972	-65.00	0.55	12	4.83	-56.00	6571.00	4705	20220831	-22.64	2640	20230103	37.88	4065	-10.46	20230626	2640	37.88	20230103	4705	-22.64	20220831	2640	37.88	20230103	0.10	N	002220	500	133 억		168180	N	N	2	N	00	N
27	20230627	150127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3575	35	2	0.99	3846823510	1081181	9.27	3615	3650	3480	4600	2480	3540	3557.98	0.63	0	-1083	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	954	-63.84	0.54	12	4.05	-56.00	6571.00	4705	20220831	-24.02	2640	20230103	35.42	4065	-12.05	20230626	2640	35.42	20230103	4705	-24.02	20220831	2640	35.42	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
28	20230627	140127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3535	-5	5	-0.14	3376697185	949233	8.14	3615	3650	3480	4600	2480	3540	3557.29	0.63	0	5201	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	944	-63.12	0.54	12	3.56	-56.00	6571.00	4705	20220831	-24.87	2640	20230103	33.90	4065	-13.04	20230626	2640	33.90	20230103	4705	-24.87	20220831	2640	33.90	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
29	20230627	130127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3505	-35	5	-0.99	3073723545	862967	7.40	3615	3650	3480	4600	2480	3540	3561.81	0.63	0	-5455	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	936	-62.59	0.53	12	3.23	-56.00	6571.00	4705	20220831	-25.50	2640	20230103	32.77	4065	-13.78	20230626	2640	32.77	20230103	4705	-25.50	20220831	2640	32.77	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
30	20230627	120128	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3545	5	2	0.14	2883918305	809123	6.94	3615	3650	3480	4600	2480	3540	3564.25	0.63	0	-799	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	946	-63.30	0.54	12	3.03	-56.00	6571.00	4705	20220831	-24.65	2640	20230103	34.28	4065	-12.79	20230626	2640	34.28	20230103	4705	-24.65	20220831	2640	34.28	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
31	20230627	110127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3535	-5	5	-0.14	2682598635	752129	6.45	3615	3650	3480	4600	2480	3540	3566.67	0.63	0	793	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	944	-63.12	0.54	12	2.82	-56.00	6571.00	4705	20220831	-24.87	2640	20230103	33.90	4065	-13.04	20230626	2640	33.90	20230103	4705	-24.87	20220831	2640	33.90	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
32	20230627	100126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3565	25	2	0.71	2250747390	629859	5.40	3615	3650	3480	4600	2480	3540	3573.41	0.63	0	-12478	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	952	-63.66	0.54	12	2.36	-56.00	6571.00	4705	20220831	-24.23	2640	20230103	35.04	4065	-12.30	20230626	2640	35.04	20230103	4705	-24.23	20220831	2640	35.04	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
33	20230627	090127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3635	95	2	2.68	499702115	138070	1.18	3615	3635	3605	4600	2480	3540	3619.19	0.63	0	-1580	4513	4026	3578	3091	2643	4270	3335	133	1060	500	2260	5	1	26697460	970	-64.91	0.55	12	0.52	-56.00	6571.00	4705	20220831	-22.74	2640	20230103	37.69	4065	-10.58	20230626	2640	37.69	20230103	4705	-22.74	20220831	2640	37.69	20230103	0.10	N	002220	500	133 억		168180	N	N	8	N	00	N
34	20230626	160126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3540	410	2	13.10	43395424680	11545528	114120.08	3130	4065	3130	4065	2195	3130	3758.84	0.78	0	-39501	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	945	-63.21	0.54	12	43.25	-56.00	6571.00	4705	20220831	-24.76	2640	20230103	34.09	4065	-12.92	20230626	2640	34.09	20230103	4705	-24.76	20220831	2640	34.09	20230103	0.10	N	002220	500	133 억		207780	N	N	8	N	00	N
35	20230626	150127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3480	350	2	11.18	42482800065	11285195	111546.85	3130	4065	3130	4065	2195	3130	3764.47	0.78	0	-39485	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	929	-62.14	0.53	12	42.27	-56.00	6571.00	4705	20220831	-26.04	2640	20230103	31.82	4065	-14.39	20230626	2640	31.82	20230103	4705	-26.04	20220831	2640	31.82	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
36	20230626	140126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3485	355	2	11.34	38548694630	10171783	100541.49	3130	4065	3130	4065	2195	3130	3789.77	0.78	0	-39363	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	930	-62.23	0.53	12	38.10	-56.00	6571.00	4705	20220831	-25.93	2640	20230103	32.01	4065	-14.27	20230626	2640	32.01	20230103	4705	-25.93	20220831	2640	32.01	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
37	20230626	130127	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3640	510	2	16.29	36740828895	9663254	95515.02	3130	4065	3130	4065	2195	3130	3802.12	0.78	0	-38836	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	972	-65.00	0.55	12	36.20	-56.00	6571.00	4705	20220831	-22.64	2640	20230103	37.88	4065	-10.46	20230626	2640	37.88	20230103	4705	-22.64	20220831	2640	37.88	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
38	20230626	120126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3730	600	2	19.17	34725567480	9114210	90088.07	3130	4065	3130	4065	2195	3130	3810.05	0.78	0	-38829	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	996	-66.61	0.57	12	34.14	-56.00	6571.00	4705	20220831	-20.72	2640	20230103	41.29	4065	-8.24	20230626	2640	41.29	20230103	4705	-20.72	20220831	2640	41.29	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
39	20230626	110126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3675	545	2	17.41	30465338590	7964969	78728.56	3130	4065	3130	4065	2195	3130	3824.92	0.78	0	-37742	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	981	-65.62	0.56	12	29.83	-56.00	6571.00	4705	20220831	-21.89	2640	20230103	39.20	4065	-9.59	20230626	2640	39.20	20230103	4705	-21.89	20220831	2640	39.20	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
40	20230626	100126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3570	440	2	14.06	20789275935	5358984	52970.09	3130	4065	3130	4065	2195	3130	3879.33	0.78	0	-36808	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	953	-63.75	0.54	12	20.07	-56.00	6571.00	4705	20220831	-24.12	2640	20230103	35.23	4065	-12.18	20230626	2640	35.23	20230103	4705	-24.12	20220831	2640	35.23	20230103	0.10	N	002220	500	133 억		207780	Y	N	36	N	00	N
41	20230626	090126	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3135	5	2	0.16	203455	65	0.64	3130	3135	3130	4065	2195	3130	3130.08	0.78	0	-16	3213	3171	3148	3106	3083	3160	3095	133	935	500	2000	5	1	26697460	837	-55.98	0.48	12	0.00	-56.00	6571.00	4705	20220831	-33.37	2640	20230103	18.75	3525	-11.06	20230221	2640	18.75	20230103	4705	-33.37	20220831	2640	18.75	20230103	0.10	N	002220	500	133 억		207780	N	N	36	N	00	N
42	20230623	151445	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3140	-35	5	-1.10	28112470	8953	135.55	3180	3190	3125	4125	2225	3175	3140.01	0.79	0	-2590	3231	3202	3171	3142	3111	3187	3127	133	950	500	2030	5	1	26697460	838	-56.07	0.48	12	0.03	-56.00	6571.00	4705	20220831	-33.26	2640	20230103	18.94	3525	-10.92	20230221	2640	18.94	20230103	4705	-33.26	20220831	2640	18.94	20230103	0.09	N	002220	500	133 억		210371	N	N	367	N	00	N
43	20230623	140120	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3135	-40	5	-1.26	18205410	5793	87.71	3180	3190	3125	4125	2225	3175	3142.66	0.79	0	-1881	3231	3202	3171	3142	3111	3187	3127	133	950	500	2030	5	1	26697460	837	-55.98	0.48	12	0.02	-56.00	6571.00	4705	20220831	-33.37	2640	20230103	18.75	3525	-11.06	20230221	2640	18.75	20230103	4705	-33.37	20220831	2640	18.75	20230103	0.09	N	002220	500	133 억		210371	N	N	367	N	00	N
44	20230622	160825	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3175	-20	5	-0.63	20992865	6605	10.80	3195	3200	3140	4150	2240	3195	3178.33	0.78	0	827	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	848	-56.70	0.48	12	0.02	-56.00	6571.00	4705	20220831	-32.52	2640	20230103	20.27	3525	-9.93	20230221	2640	20.27	20230103	4705	-32.52	20220831	2640	20.27	20230103	0.11	N	002220	500	133 억		209528	N	N	367	N	00	N
45	20230622	150549	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3200	5	2	0.16	18558130	5839	9.55	3195	3200	3140	4150	2240	3195	3178.31	0.78	0	828	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	854	-57.14	0.49	12	0.02	-56.00	6571.00	4705	20220831	-31.99	2640	20230103	21.21	3525	-9.22	20230221	2640	21.21	20230103	4705	-31.99	20220831	2640	21.21	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
46	20230622	140921	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3200	5	2	0.16	17977470	5657	9.25	3195	3200	3140	4150	2240	3195	3177.92	0.78	0	843	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	854	-57.14	0.49	12	0.02	-56.00	6571.00	4705	20220831	-31.99	2640	20230103	21.21	3525	-9.22	20230221	2640	21.21	20230103	4705	-31.99	20220831	2640	21.21	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
47	20230622	130344	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-5	5	-0.16	15697210	4944	8.08	3195	3200	3140	4150	2240	3195	3175.00	0.78	0	837	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	852	-56.96	0.49	12	0.02	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
48	20230622	120905	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3195	0	3	0.00	15336195	4831	7.90	3195	3195	3140	4150	2240	3195	3174.54	0.78	0	842	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	853	-57.05	0.49	12	0.02	-56.00	6571.00	4705	20220831	-32.09	2640	20230103	21.02	3525	-9.36	20230221	2640	21.02	20230103	4705	-32.09	20220831	2640	21.02	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
49	20230622	110205	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3195	0	3	0.00	11079765	3497	5.72	3195	3195	3140	4150	2240	3195	3168.36	0.78	0	700	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	853	-57.05	0.49	12	0.01	-56.00	6571.00	4705	20220831	-32.09	2640	20230103	21.02	3525	-9.36	20230221	2640	21.02	20230103	4705	-32.09	20220831	2640	21.02	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
50	20230622	100124	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-5	5	-0.16	10827750	3418	5.59	3195	3195	3140	4150	2240	3195	3167.86	0.78	0	700	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	852	-56.96	0.49	12	0.01	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
51	20230622	090855	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3170	-25	5	-0.78	3498765	1111	1.82	3195	3195	3140	4150	2240	3195	3149.20	0.78	0	0	3258	3226	3198	3166	3138	3225	3165	133	955	500	2040	5	1	26697460	846	-56.61	0.48	12	0.00	-56.00	6571.00	4705	20220831	-32.62	2640	20230103	20.08	3525	-10.07	20230221	2640	20.08	20230103	4705	-32.62	20220831	2640	20.08	20230103	0.11	N	002220	500	133 억		209528	N	N	36	N	00	N
52	20230621	160420	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3195	-30	5	-0.93	195578565	61140	331.27	3195	3230	3170	4190	2260	3225	3198.86	0.79	0	-101	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	853	-57.05	0.49	12	0.23	-56.00	6571.00	4705	20220831	-32.09	2640	20230103	21.02	3525	-9.36	20230221	2640	21.02	20230103	4705	-32.09	20220831	2640	21.02	20230103	0.09	N	002220	500	133 억		209602	N	N	36	N	00	N
53	20230621	151023	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3170	-55	5	-1.71	97517130	30556	165.56	3195	3210	3170	4190	2260	3225	3191.42	0.79	0	1675	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	846	-56.61	0.48	12	0.11	-56.00	6571.00	4705	20220831	-32.62	2640	20230103	20.08	3525	-10.07	20230221	2640	20.08	20230103	4705	-32.62	20220831	2640	20.08	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
54	20230621	140256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-35	5	-1.09	97021205	30400	164.72	3195	3210	3170	4190	2260	3225	3191.49	0.79	0	1792	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	852	-56.96	0.49	12	0.11	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
55	20230621	130550	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-35	5	-1.09	94236875	29527	159.99	3195	3210	3170	4190	2260	3225	3191.55	0.79	0	2415	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	852	-56.96	0.49	12	0.11	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
56	20230621	120654	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3180	-45	5	-1.40	92075430	28847	156.30	3195	3210	3180	4190	2260	3225	3191.85	0.79	0	2512	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	849	-56.79	0.48	12	0.11	-56.00	6571.00	4705	20220831	-32.41	2640	20230103	20.45	3525	-9.79	20230221	2640	20.45	20230103	4705	-32.41	20220831	2640	20.45	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
57	20230621	110403	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-35	5	-1.09	90675385	28408	153.92	3195	3210	3190	4190	2260	3225	3191.90	0.79	0	2550	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	852	-56.96	0.49	12	0.11	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
58	20230621	100440	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3190	-35	5	-1.09	35457335	11099	60.14	3195	3210	3190	4190	2260	3225	3194.64	0.79	0	2592	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	852	-56.96	0.49	12	0.04	-56.00	6571.00	4705	20220831	-32.20	2640	20230103	20.83	3525	-9.50	20230221	2640	20.83	20230103	4705	-32.20	20220831	2640	20.83	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
59	20230621	090516	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3195	-30	5	-0.93	325895	102	0.55	3195	3200	3195	4190	2260	3225	3195.05	0.79	0	-1	3368	3296	3223	3151	3078	3332	3187	133	965	500	2060	5	1	26697460	853	-57.05	0.49	12	0.00	-56.00	6571.00	4705	20220831	-32.09	2640	20230103	21.02	3525	-9.36	20230221	2640	21.02	20230103	4705	-32.09	20220831	2640	21.02	20230103	0.09	N	002220	500	133 억		209602	N	N	11	N	00	N
60	20230620	160707	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3225	10	2	0.31	59292895	18456	98.50	3205	3295	3150	4175	2255	3215	3212.66	0.79	0	-2033	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	861	-57.59	0.49	12	0.07	-56.00	6571.00	4705	20220831	-31.46	2640	20230103	22.16	3525	-8.51	20230221	2640	22.16	20230103	4705	-31.46	20220831	2640	22.16	20230103	0.09	N	002220	500	133 억		211630	N	N	11	N	00	N
61	20230620	150958	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3220	5	2	0.16	57828645	18002	96.08	3205	3295	3150	4175	2255	3215	3212.35	0.79	0	-1995	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	860	-57.50	0.49	12	0.07	-56.00	6571.00	4705	20220831	-31.56	2640	20230103	21.97	3525	-8.65	20230221	2640	21.97	20230103	4705	-31.56	20220831	2640	21.97	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
62	20230620	140406	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3185	-30	5	-0.93	39803400	12458	66.49	3205	3215	3150	4175	2255	3215	3195.01	0.79	0	-196	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	850	-56.88	0.48	12	0.05	-56.00	6571.00	4705	20220831	-32.31	2640	20230103	20.64	3525	-9.65	20230221	2640	20.64	20230103	4705	-32.31	20220831	2640	20.64	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
63	20230620	130646	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3200	-15	5	-0.47	21762205	6812	36.36	3205	3215	3150	4175	2255	3215	3194.69	0.79	0	-263	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	854	-57.14	0.49	12	0.03	-56.00	6571.00	4705	20220831	-31.99	2640	20230103	21.21	3525	-9.22	20230221	2640	21.21	20230103	4705	-31.99	20220831	2640	21.21	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
64	20230620	120429	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3205	-10	5	-0.31	12039515	3783	20.19	3205	3205	3150	4175	2255	3215	3182.53	0.79	0	-237	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	856	-57.23	0.49	12	0.01	-56.00	6571.00	4705	20220831	-31.88	2640	20230103	21.40	3525	-9.08	20230221	2640	21.40	20230103	4705	-31.88	20220831	2640	21.40	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
65	20230620	110513	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3180	-35	5	-1.09	10994400	3456	18.44	3205	3205	3150	4175	2255	3215	3181.25	0.79	0	-199	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	849	-56.79	0.48	12	0.01	-56.00	6571.00	4705	20220831	-32.41	2640	20230103	20.45	3525	-9.79	20230221	2640	20.45	20230103	4705	-32.41	20220831	2640	20.45	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
66	20230620	100254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3170	-45	5	-1.40	4581520	1445	7.71	3205	3205	3150	4175	2255	3215	3170.60	0.79	0	17	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	846	-56.61	0.48	12	0.01	-56.00	6571.00	4705	20220831	-32.62	2640	20230103	20.08	3525	-10.07	20230221	2640	20.08	20230103	4705	-32.62	20220831	2640	20.08	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
67	20230620	090606	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3205	-10	5	-0.31	173065	54	0.29	3205	3205	3200	4175	2255	3215	3204.91	0.79	0	0	3395	3305	3205	3115	3015	3350	3160	133	960	500	2050	5	1	26697460	856	-57.23	0.49	12	0.00	-56.00	6571.00	4705	20220831	-31.88	2640	20230103	21.40	3525	-9.08	20230221	2640	21.40	20230103	4705	-31.88	20220831	2640	21.40	20230103	0.09	N	002220	500	133 억		211630	N	N	15	N	00	N
68	20230619	160955	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3215	80	2	2.55	59018255	18685	171.26	3105	3295	3105	4075	2195	3135	3158.59	0.79	0	561	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	858	-57.41	0.49	12	0.07	-56.00	6571.00	4705	20220831	-31.67	2640	20230103	21.78	3525	-8.79	20230221	2640	21.78	20230103	4705	-31.67	20220831	2640	21.78	20230103	0.10	N	002220	500	133 억		211096	N	N	15	N	00	N
69	20230619	151034	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3245	110	2	3.51	54965765	17420	159.67	3105	3295	3105	4075	2195	3135	3155.33	0.79	0	593	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	866	-57.95	0.49	12	0.07	-56.00	6571.00	4705	20220831	-31.03	2640	20230103	22.92	3525	-7.94	20230221	2640	22.92	20230103	4705	-31.03	20220831	2640	22.92	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
70	20230619	140144	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3175	40	2	1.28	37583500	11950	109.53	3105	3185	3105	4075	2195	3135	3145.06	0.79	0	277	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	848	-56.70	0.48	12	0.04	-56.00	6571.00	4705	20220831	-32.52	2640	20230103	20.27	3525	-9.93	20230221	2640	20.27	20230103	4705	-32.52	20220831	2640	20.27	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
71	20230619	130848	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3155	20	2	0.64	15586615	4972	45.57	3105	3155	3105	4075	2195	3135	3134.88	0.79	0	243	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	842	-56.34	0.48	12	0.02	-56.00	6571.00	4705	20220831	-32.94	2640	20230103	19.51	3525	-10.50	20230221	2640	19.51	20230103	4705	-32.94	20220831	2640	19.51	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
72	20230619	120300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3150	15	2	0.48	14347245	4579	41.97	3105	3155	3105	4075	2195	3135	3133.27	0.79	0	34	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	841	-56.25	0.48	12	0.02	-56.00	6571.00	4705	20220831	-33.05	2640	20230103	19.32	3525	-10.64	20230221	2640	19.32	20230103	4705	-33.05	20220831	2640	19.32	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
73	20230619	110527	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3135	0	3	0.00	8206475	2627	24.08	3105	3140	3105	4075	2195	3135	3123.90	0.79	0	61	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	837	-55.98	0.48	12	0.01	-56.00	6571.00	4705	20220831	-33.37	2640	20230103	18.75	3525	-11.06	20230221	2640	18.75	20230103	4705	-33.37	20220831	2640	18.75	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
74	20230619	100658	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3120	-15	5	-0.48	4919960	1577	14.45	3105	3140	3105	4075	2195	3135	3119.82	0.79	0	-80	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	833	-55.71	0.47	12	0.01	-56.00	6571.00	4705	20220831	-33.69	2640	20230103	18.18	3525	-11.49	20230221	2640	18.18	20230103	4705	-33.69	20220831	2640	18.18	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
75	20230619	090137	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3140	5	2	0.16	780520	250	2.29	3105	3140	3105	4075	2195	3135	3122.08	0.79	0	0	3191	3162	3146	3117	3101	3155	3110	133	940	500	2000	5	1	26697460	838	-56.07	0.48	12	0.00	-56.00	6571.00	4705	20220831	-33.26	2640	20230103	18.94	3525	-10.92	20230221	2640	18.94	20230103	4705	-33.26	20220831	2640	18.94	20230103	0.10	N	002220	500	133 억		211096	N	N	14	N	00	N
76	20230616	160602	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3135	-10	5	-0.32	33980955	10811	51.14	3175	3175	3130	4085	2205	3145	3143.18	0.79	0	-411	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	837	-55.98	0.48	12	0.04	-56.00	6571.00	4705	20220831	-33.37	2640	20230103	18.75	3525	-11.06	20230221	2640	18.75	20230103	4705	-33.37	20220831	2640	18.75	20230103	0.10	N	002220	500	133 억		211505	N	N	14	N	00	N
77	20230616	150918	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3140	-5	5	-0.16	29654490	9431	44.61	3175	3175	3130	4085	2205	3145	3144.36	0.79	0	-409	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	838	-56.07	0.48	12	0.04	-56.00	6571.00	4705	20220831	-33.26	2640	20230103	18.94	3525	-10.92	20230221	2640	18.94	20230103	4705	-33.26	20220831	2640	18.94	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
78	20230616	140510	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3145	0	3	0.00	25517305	8115	38.39	3175	3175	3130	4085	2205	3145	3144.46	0.79	0	-282	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	840	-56.16	0.48	12	0.03	-56.00	6571.00	4705	20220831	-33.16	2640	20230103	19.13	3525	-10.78	20230221	2640	19.13	20230103	4705	-33.16	20220831	2640	19.13	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
79	20230616	131022	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3140	-5	5	-0.16	23583145	7500	35.48	3175	3175	3130	4085	2205	3145	3144.42	0.79	0	-281	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	838	-56.07	0.48	12	0.03	-56.00	6571.00	4705	20220831	-33.26	2640	20230103	18.94	3525	-10.92	20230221	2640	18.94	20230103	4705	-33.26	20220831	2640	18.94	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
80	20230616	120111	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3145	0	3	0.00	20931735	6655	31.48	3175	3175	3135	4085	2205	3145	3145.26	0.79	0	-281	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	840	-56.16	0.48	12	0.02	-56.00	6571.00	4705	20220831	-33.16	2640	20230103	19.13	3525	-10.78	20230221	2640	19.13	20230103	4705	-33.16	20220831	2640	19.13	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
81	20230616	110302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3135	-10	5	-0.32	18639830	5926	28.03	3175	3175	3135	4085	2205	3145	3145.43	0.79	0	-281	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	837	-55.98	0.48	12	0.02	-56.00	6571.00	4705	20220831	-33.37	2640	20230103	18.75	3525	-11.06	20230221	2640	18.75	20230103	4705	-33.37	20220831	2640	18.75	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
82	20230616	100223	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3155	10	2	0.32	14108350	4482	21.20	3175	3175	3135	4085	2205	3145	3147.78	0.79	0	-170	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	842	-56.34	0.48	12	0.02	-56.00	6571.00	4705	20220831	-32.94	2640	20230103	19.51	3525	-10.50	20230221	2640	19.51	20230103	4705	-32.94	20220831	2640	19.51	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
83	20230616	090542	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3145	0	3	0.00	1708195	539	2.55	3175	3175	3145	4085	2205	3145	3169.19	0.79	0	-177	3285	3215	3175	3105	3065	3195	3085	133	940	500	2010	5	1	26697460	840	-56.16	0.48	12	0.00	-56.00	6571.00	4705	20220831	-33.16	2640	20230103	19.13	3525	-10.78	20230221	2640	19.13	20230103	4705	-33.16	20220831	2640	19.13	20230103	0.10	N	002220	500	133 억		211505	N	N	15	N	00	N
84	20230615	150417	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3150	-85	5	-2.63	58221970	18353	69.73	3245	3245	3135	4205	2265	3235	3172.34	0.81	0	-4771	3365	3300	3240	3175	3115	3270	3145	133	970	500	2070	5	1	26697460	841	-56.25	0.48	12	0.07	-56.00	6571.00	4705	20220831	-33.05	2640	20230103	19.32	3525	-10.64	20230221	2640	19.32	20230103	4705	-33.05	20220831	2640	19.32	20230103	0.10	N	002220	500	133 억		216269	N	N	21	N	00	N
85	20230615	140728	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3165	-70	5	-2.16	55801420	17586	66.82	3245	3245	3135	4205	2265	3235	3173.06	0.81	0	-4345	3365	3300	3240	3175	3115	3270	3145	133	970	500	2070	5	1	26697460	845	-56.52	0.48	12	0.07	-56.00	6571.00	4705	20220831	-32.73	2640	20230103	19.89	3525	-10.21	20230221	2640	19.89	20230103	4705	-32.73	20220831	2640	19.89	20230103	0.10	N	002220	500	133 억		216269	N	N	21	N	00	N
86	20230615	130910	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3160	-75	5	-2.32	50203975	15813	60.08	3245	3245	3135	4205	2265	3235	3174.85	0.81	0	-3149	3365	3300	3240	3175	3115	3270	3145	133	970	500	2070	5	1	26697460	844	-56.43	0.48	12	0.06	-56.00	6571.00	4705	20220831	-32.84	2640	20230103	19.70	3525	-10.35	20230221	2640	19.70	20230103	4705	-32.84	20220831	2640	19.70	20230103	0.10	N	002220	500	133 억		216269	N	N	21	N	00	N
87	20230615	120615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3145	-90	5	-2.78	46724965	14706	55.88	3245	3245	3135	4205	2265	3235	3177.27	0.81	0	-2722	3365	3300	3240	3175	3115	3270	3145	133	970	500	2070	5	1	26697460	840	-56.16	0.48	12	0.06	-56.00	6571.00	4705	20220831	-33.16	2640	20230103	19.13	3525	-10.78	20230221	2640	19.13	20230103	4705	-33.16	20220831	2640	19.13	20230103	0.10	N	002220	500	133 억		216269	N	N	21	N	00	N
88	20230615	110634	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3185	-50	5	-1.55	28946195	9071	34.47	3245	3245	3150	4205	2265	3235	3191.07	0.81	0	-2003	3365	3300	3240	3175	3115	3270	3145	133	970	500	2070	5	1	26697460	850	-56.88	0.48	12	0.03	-56.00	6571.00	4705	20220831	-32.31	2640	20230103	20.64	3525	-9.65	20230221	2640	20.64	20230103	4705	-32.31	20220831	2640	20.64	20230103	0.10	N	002220	500	133 억		216269	N	N	21	N	00	N
89	20230611	184519	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	3370	30	2	0.90	44185180	13144	57.15	3325	3390	3325	4340	2340	3340	3361.62	0.82	-677	-677	3403	3371	3333	3301	3263	3387	3317	133	1000	500	2130	5	1	26697460	900	-60.18	0.51	12	0.05	-56.00	6571.00	4920	20220609	-31.50	2640	20230103	27.65	3525	-4.40	20230221	2640	27.65	20230103	4920	-31.50	20220609	2640	27.65	20230103	0.08	N	002220	500	133 억		219329	N	N	13	N	00	N