KissMeData/014280/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	160308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6240	330	2	5.58	3003819300	490056	170.50	5970	6240	5950	7680	4140	5910	6129.37	2.93	0	-93320	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1830	3.67	0.50	12	1.67	1702.00	12534.00	8440	20221125	-26.07	4795	20221013	30.14	8230	-24.18	20230628	4990	25.05	20230316	8440	-26.07	20221125	4795	30.14	20221013	3.49	N	014280	1000	293 억		858530	N	N	4	N	00	N
3	20230731	150309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	260	2	4.40	2704969420	441970	153.77	5970	6240	5950	7680	4140	5910	6120.26	2.93	0	-80245	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1810	3.63	0.49	12	1.51	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
4	20230731	140308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6110	200	2	3.38	1927715330	316141	109.99	5970	6240	5950	7680	4140	5910	6097.64	2.93	0	-41324	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1792	3.59	0.49	12	1.08	1702.00	12534.00	8440	20221125	-27.61	4795	20221013	27.42	8230	-25.76	20230628	4990	22.44	20230316	8440	-27.61	20221125	4795	27.42	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
5	20230731	130310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6080	170	2	2.88	1813481560	297472	103.50	5970	6240	5950	7680	4140	5910	6096.31	2.93	0	-36019	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1783	3.57	0.49	12	1.01	1702.00	12534.00	8440	20221125	-27.96	4795	20221013	26.80	8230	-26.12	20230628	4990	21.84	20230316	8440	-27.96	20221125	4795	26.80	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
6	20230731	120313	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6110	200	2	3.38	1662309030	272652	94.86	5970	6240	5950	7680	4140	5910	6096.82	2.93	0	-32691	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1792	3.59	0.49	12	0.93	1702.00	12534.00	8440	20221125	-27.61	4795	20221013	27.42	8230	-25.76	20230628	4990	22.44	20230316	8440	-27.61	20221125	4795	27.42	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
7	20230731	110312	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	290	2	4.91	1246986360	204796	71.25	5970	6240	5950	7680	4140	5910	6088.92	2.93	0	-19812	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1818	3.64	0.49	12	0.70	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
8	20230731	100312	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6100	190	2	3.21	515370910	85570	29.77	5970	6130	5950	7680	4140	5910	6022.80	2.93	0	8957	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1789	3.58	0.49	12	0.29	1702.00	12534.00	8440	20221125	-27.73	4795	20221013	27.22	8230	-25.88	20230628	4990	22.24	20230316	8440	-27.73	20221125	4795	27.22	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
9	20230731	090309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6000	90	2	1.52	27871100	4665	1.62	5970	6000	5970	7680	4140	5910	5974.51	2.93	0	-697	6230	6070	5870	5710	5510	6150	5790	293	1770	1000	3780	10	1	29329357	1760	3.53	0.48	12	0.02	1702.00	12534.00	8440	20221125	-28.91	4795	20221013	25.13	8230	-27.10	20230628	4990	20.24	20230316	8440	-28.91	20221125	4795	25.13	20221013	3.49	N	014280	1000	293 억		858530	N	N	12	N	00	N
10	20230728	160310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5910	50	2	0.85	1686070590	285217	92.19	5800	6030	5670	7610	4110	5860	5911.55	3.03	0	-32765	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1733	3.47	0.47	12	0.97	1702.00	12534.00	8440	20221125	-29.98	4795	20221013	23.25	8230	-28.19	20230628	4990	18.44	20230316	8440	-29.98	20221125	4795	23.25	20221013	3.76	N	014280	1000	293 억		888839	N	N	12	N	00	N
11	20230728	150309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	60	2	1.02	1590307430	269036	86.96	5800	6030	5670	7610	4110	5860	5911.14	3.03	0	-29672	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1736	3.48	0.47	12	0.92	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
12	20230728	140309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5990	130	2	2.22	1415970000	239758	77.50	5800	6030	5670	7610	4110	5860	5905.84	3.03	0	-12058	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1757	3.52	0.48	12	0.82	1702.00	12534.00	8440	20221125	-29.03	4795	20221013	24.92	8230	-27.22	20230628	4990	20.04	20230316	8440	-29.03	20221125	4795	24.92	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
13	20230728	130310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5990	130	2	2.22	1211572250	205608	66.46	5800	6030	5670	7610	4110	5860	5892.64	3.03	0	-7555	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1757	3.52	0.48	12	0.70	1702.00	12534.00	8440	20221125	-29.03	4795	20221013	24.92	8230	-27.22	20230628	4990	20.04	20230316	8440	-29.03	20221125	4795	24.92	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
14	20230728	120307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5990	130	2	2.22	1052863580	178989	57.86	5800	6030	5670	7610	4110	5860	5882.29	3.03	0	-6565	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1757	3.52	0.48	12	0.61	1702.00	12534.00	8440	20221125	-29.03	4795	20221013	24.92	8230	-27.22	20230628	4990	20.04	20230316	8440	-29.03	20221125	4795	24.92	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
15	20230728	110310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5970	110	2	1.88	778948800	133146	43.04	5800	5970	5670	7610	4110	5860	5850.33	3.03	0	1688	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1751	3.51	0.48	12	0.45	1702.00	12534.00	8440	20221125	-29.27	4795	20221013	24.50	8230	-27.46	20230628	4990	19.64	20230316	8440	-29.27	20221125	4795	24.50	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
16	20230728	100309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5810	-50	5	-0.85	462023140	79449	25.68	5800	5900	5670	7610	4110	5860	5815.31	3.03	0	-9844	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1704	3.41	0.46	12	0.27	1702.00	12534.00	8440	20221125	-31.16	4795	20221013	21.17	8230	-29.40	20230628	4990	16.43	20230316	8440	-31.16	20221125	4795	21.17	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
17	20230728	090310	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5790	-70	5	-1.19	91877100	15962	5.16	5800	5810	5670	7610	4110	5860	5755.66	3.03	0	-5119	6046	5952	5846	5752	5646	6000	5800	293	1750	1000	3750	10	1	29329357	1698	3.40	0.46	12	0.05	1702.00	12534.00	8440	20221125	-31.40	4795	20221013	20.75	8230	-29.65	20230628	4990	16.03	20230316	8440	-31.40	20221125	4795	20.75	20221013	3.76	N	014280	1000	293 억		888839	N	N	0	N	00	N
18	20230727	160309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5860	90	2	1.56	1798046160	307378	35.41	5770	5940	5740	7500	4040	5770	5849.51	3.05	161562	-4177	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1719	3.44	0.47	12	1.05	1702.00	12534.00	8440	20221125	-30.57	4795	20221013	22.21	8230	-28.80	20230628	4990	17.43	20230316	8440	-30.57	20221125	4795	22.21	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
19	20230727	150308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5830	60	2	1.04	1616278130	276212	31.82	5770	5940	5740	7500	4040	5770	5851.59	3.05	161562	-7965	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1710	3.43	0.47	12	0.94	1702.00	12534.00	8440	20221125	-30.92	4795	20221013	21.58	8230	-29.16	20230628	4990	16.83	20230316	8440	-30.92	20221125	4795	21.58	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
20	20230727	140307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5880	110	2	1.91	1342509720	229469	26.43	5770	5940	5740	7500	4040	5770	5850.51	3.05	161562	2814	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1725	3.45	0.47	12	0.78	1702.00	12534.00	8440	20221125	-30.33	4795	20221013	22.63	8230	-28.55	20230628	4990	17.84	20230316	8440	-30.33	20221125	4795	22.63	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
21	20230727	130307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5850	80	2	1.39	1170720970	200102	23.05	5770	5940	5740	7500	4040	5770	5850.63	3.05	161562	-2911	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1716	3.44	0.47	12	0.68	1702.00	12534.00	8440	20221125	-30.69	4795	20221013	22.00	8230	-28.92	20230628	4990	17.23	20230316	8440	-30.69	20221125	4795	22.00	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
22	20230727	120309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5850	80	2	1.39	1009208020	172343	19.85	5770	5940	5740	7500	4040	5770	5855.82	3.05	161562	2285	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1716	3.44	0.47	12	0.59	1702.00	12534.00	8440	20221125	-30.69	4795	20221013	22.00	8230	-28.92	20230628	4990	17.23	20230316	8440	-30.69	20221125	4795	22.00	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
23	20230727	110308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	150	2	2.60	743139120	126995	14.63	5770	5940	5740	7500	4040	5770	5851.73	3.05	161562	-6857	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1736	3.48	0.47	12	0.43	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
24	20230727	100308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5840	70	2	1.21	323809160	55825	6.43	5770	5870	5740	7500	4040	5770	5800.44	3.05	161562	2325	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1713	3.43	0.47	12	0.19	1702.00	12534.00	8440	20221125	-30.81	4795	20221013	21.79	8230	-29.04	20230628	4990	17.03	20230316	8440	-30.81	20221125	4795	21.79	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
25	20230727	090307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5840	70	2	1.21	40227450	6944	0.80	5770	5840	5770	7500	4040	5770	5793.18	3.05	161562	-443	6243	6006	5843	5606	5443	5925	5525	293	1730	1000	3690	10	1	29329357	1713	3.43	0.47	12	0.02	1702.00	12534.00	8440	20221125	-30.81	4795	20221013	21.79	8230	-29.04	20230628	4990	17.03	20230316	8440	-30.81	20221125	4795	21.79	20221013	3.78	N	014280	1000	293 억		893708	N	N	0	N	00	N
26	20230726	160306	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5770	-340	5	-5.56	5040907670	863290	168.45	6040	6080	5680	7940	4280	6110	5838.85	2.50	0	165319	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1692	3.39	0.46	12	2.94	1702.00	12534.00	8440	20221125	-31.64	4795	20221013	20.33	8230	-29.89	20230628	4990	15.63	20230316	8440	-31.64	20221125	4795	20.33	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
27	20230726	150308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5780	-330	5	-5.40	4815919280	824132	160.81	6040	6080	5680	7940	4280	6110	5843.14	2.50	0	161113	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1695	3.40	0.46	12	2.81	1702.00	12534.00	8440	20221125	-31.52	4795	20221013	20.54	8230	-29.77	20230628	4990	15.83	20230316	8440	-31.52	20221125	4795	20.54	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
28	20230726	140309	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5790	-320	5	-5.24	4296570960	734154	143.25	6040	6080	5680	7940	4280	6110	5851.88	2.50	0	134911	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1698	3.40	0.46	12	2.50	1702.00	12534.00	8440	20221125	-31.40	4795	20221013	20.75	8230	-29.65	20230628	4990	16.03	20230316	8440	-31.40	20221125	4795	20.75	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
29	20230726	130305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5760	-350	5	-5.73	3417251500	581177	113.40	6040	6080	5750	7940	4280	6110	5879.28	2.50	0	120008	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1689	3.38	0.46	12	1.98	1702.00	12534.00	8440	20221125	-31.75	4795	20221013	20.13	8230	-30.01	20230628	4990	15.43	20230316	8440	-31.75	20221125	4795	20.13	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
30	20230726	120307	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5850	-260	5	-4.26	2866770030	486211	94.87	6040	6080	5790	7940	4280	6110	5895.48	2.50	0	127604	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1716	3.44	0.47	12	1.66	1702.00	12534.00	8440	20221125	-30.69	4795	20221013	22.00	8230	-28.92	20230628	4990	17.23	20230316	8440	-30.69	20221125	4795	22.00	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
31	20230726	110305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5860	-250	5	-4.09	2463251380	417244	81.41	6040	6080	5790	7940	4280	6110	5902.87	2.50	0	128882	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1719	3.44	0.47	12	1.42	1702.00	12534.00	8440	20221125	-30.57	4795	20221013	22.21	8230	-28.80	20230628	4990	17.43	20230316	8440	-30.57	20221125	4795	22.21	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
32	20230726	100308	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	5920	-190	5	-3.11	1467935660	247350	48.26	6040	6080	5870	7940	4280	6110	5933.57	2.50	0	63723	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1736	3.48	0.47	12	0.84	1702.00	12534.00	8440	20221125	-29.86	4795	20221013	23.46	8230	-28.07	20230628	4990	18.64	20230316	8440	-29.86	20221125	4795	23.46	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
33	20230726	090305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6040	-70	5	-1.15	94809670	15663	3.06	6040	6080	6040	7940	4280	6110	6047.03	2.50	0	1705	6410	6260	6160	6010	5910	6210	5960	293	1830	1000	3910	10	1	29329357	1771	3.55	0.48	12	0.05	1702.00	12534.00	8440	20221125	-28.44	4795	20221013	25.96	8230	-26.61	20230628	4990	21.04	20230316	8440	-28.44	20221125	4795	25.96	20221013	3.99	N	014280	1000	293 억		732146	N	N	0	N	00	N
34	20230725	160304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6110	-10	5	-0.16	3145487810	509131	105.51	6150	6310	6060	7950	4290	6120	6178.20	2.62	0	-43490	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1792	3.59	0.49	12	1.74	1702.00	12534.00	8440	20221125	-27.61	4795	20221013	27.42	8230	-25.76	20230628	4990	22.44	20230316	8440	-27.61	20221125	4795	27.42	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
35	20230725	150303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6080	-40	5	-0.65	3023938050	489204	101.38	6150	6310	6060	7950	4290	6120	6181.39	2.62	0	-48190	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1783	3.57	0.49	12	1.67	1702.00	12534.00	8440	20221125	-27.96	4795	20221013	26.80	8230	-26.12	20230628	4990	21.84	20230316	8440	-27.96	20221125	4795	26.80	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
36	20230725	140303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	0	3	0.00	2609199000	421308	87.31	6150	6310	6100	7950	4290	6120	6193.16	2.62	0	-41202	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1795	3.60	0.49	12	1.44	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
37	20230725	130305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6160	40	2	0.65	2266012470	365443	75.73	6150	6310	6100	7950	4290	6120	6200.81	2.62	0	-24036	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1807	3.62	0.49	12	1.25	1702.00	12534.00	8440	20221125	-27.01	4795	20221013	28.47	8230	-25.15	20230628	4990	23.45	20230316	8440	-27.01	20221125	4795	28.47	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
38	20230725	120305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	80	2	1.31	1947670670	313941	65.06	6150	6310	6100	7950	4290	6120	6204.04	2.62	0	-33605	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1818	3.64	0.49	12	1.07	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
39	20230725	110304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	50	2	0.82	1727835550	278487	57.71	6150	6310	6100	7950	4290	6120	6204.48	2.62	0	-31658	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1810	3.63	0.49	12	0.95	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
40	20230725	100304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6190	70	2	1.14	1228379610	197718	40.98	6150	6310	6100	7950	4290	6120	6212.97	2.62	0	-19869	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1815	3.64	0.49	12	0.67	1702.00	12534.00	8440	20221125	-26.66	4795	20221013	29.09	8230	-24.79	20230628	4990	24.05	20230316	8440	-26.66	20221125	4795	29.09	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
41	20230725	090305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6150	30	2	0.49	161786120	26290	5.45	6150	6190	6100	7950	4290	6120	6154.40	2.62	0	10117	6440	6280	6150	5990	5860	6215	5925	293	1830	1000	3910	10	1	29329357	1804	3.61	0.49	12	0.09	1702.00	12534.00	8440	20221125	-27.13	4795	20221013	28.26	8230	-25.27	20230628	4990	23.25	20230316	8440	-27.13	20221125	4795	28.26	20221013	4.07	N	014280	1000	293 억		769747	N	N	0	N	00	N
42	20230724	160304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	-110	5	-1.77	2920824150	476295	118.25	6190	6310	6020	8090	4370	6230	6132.43	2.29	0	58956	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1795	3.60	0.49	12	1.62	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
43	20230724	150303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6120	-110	5	-1.77	2791167630	455073	112.98	6190	6310	6020	8090	4370	6230	6133.45	2.29	0	51773	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1795	3.60	0.49	12	1.55	1702.00	12534.00	8440	20221125	-27.49	4795	20221013	27.63	8230	-25.64	20230628	4990	22.65	20230316	8440	-27.49	20221125	4795	27.63	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
44	20230724	140302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6090	-140	5	-2.25	2471757720	402802	100.01	6190	6310	6020	8090	4370	6230	6136.41	2.29	0	46125	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1786	3.58	0.49	12	1.37	1702.00	12534.00	8440	20221125	-27.84	4795	20221013	27.01	8230	-26.00	20230628	4990	22.04	20230316	8440	-27.84	20221125	4795	27.01	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
45	20230724	130303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6060	-170	5	-2.73	2118639400	344490	85.53	6190	6310	6040	8090	4370	6230	6150.08	2.29	0	50033	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1777	3.56	0.48	12	1.17	1702.00	12534.00	8440	20221125	-28.20	4795	20221013	26.38	8230	-26.37	20230628	4990	21.44	20230316	8440	-28.20	20221125	4795	26.38	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
46	20230724	120302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6070	-160	5	-2.57	1761623100	285556	70.90	6190	6310	6060	8090	4370	6230	6169.10	2.29	0	44959	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1780	3.57	0.48	12	0.97	1702.00	12534.00	8440	20221125	-28.08	4795	20221013	26.59	8230	-26.25	20230628	4990	21.64	20230316	8440	-28.08	20221125	4795	26.59	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
47	20230724	110305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6180	-50	5	-0.80	1314482750	212339	52.72	6190	6310	6070	8090	4370	6230	6190.49	2.29	0	34933	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1813	3.63	0.49	12	0.72	1702.00	12534.00	8440	20221125	-26.78	4795	20221013	28.88	8230	-24.91	20230628	4990	23.85	20230316	8440	-26.78	20221125	4795	28.88	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
48	20230724	100301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6230	0	3	0.00	983657880	158902	39.45	6190	6310	6070	8090	4370	6230	6190.34	2.29	0	25870	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1827	3.66	0.50	12	0.54	1702.00	12534.00	8440	20221125	-26.18	4795	20221013	29.93	8230	-24.30	20230628	4990	24.85	20230316	8440	-26.18	20221125	4795	29.93	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
49	20230724	090302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6170	-60	5	-0.96	83238010	13450	3.34	6190	6230	6170	8090	4370	6230	6188.70	2.29	0	-805	6436	6332	6246	6142	6056	6290	6100	293	1860	1000	3980	10	1	29329357	1810	3.63	0.49	12	0.05	1702.00	12534.00	8440	20221125	-26.90	4795	20221013	28.68	8230	-25.03	20230628	4990	23.65	20230316	8440	-26.90	20221125	4795	28.68	20221013	4.09	N	014280	1000	293 억		670838	N	N	0	N	00	N
50	20230721	160301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6230	-120	5	-1.89	2494751760	399716	164.94	6280	6350	6160	8250	4450	6350	6241.28	2.21	0	22483	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1827	3.66	0.50	12	1.36	1702.00	12534.00	8440	20221125	-26.18	4795	20221013	29.93	8230	-24.30	20230628	4990	24.85	20230316	8440	-26.18	20221125	4795	29.93	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
51	20230721	150303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	-150	5	-2.36	2277340080	364731	150.50	6280	6350	6160	8250	4450	6350	6243.86	2.21	0	21996	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1818	3.64	0.49	12	1.24	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
52	20230721	140301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6200	-150	5	-2.36	1763839670	281813	116.29	6280	6350	6190	8250	4450	6350	6258.87	2.21	0	10384	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1818	3.64	0.49	12	0.96	1702.00	12534.00	8440	20221125	-26.54	4795	20221013	29.30	8230	-24.67	20230628	4990	24.25	20230316	8440	-26.54	20221125	4795	29.30	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
53	20230721	130301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6280	-70	5	-1.10	1331077640	212351	87.62	6280	6350	6200	8250	4450	6350	6268.25	2.21	0	8726	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1842	3.69	0.50	12	0.72	1702.00	12534.00	8440	20221125	-25.59	4795	20221013	30.97	8230	-23.69	20230628	4990	25.85	20230316	8440	-25.59	20221125	4795	30.97	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
54	20230721	120304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6320	-30	5	-0.47	1145200070	182767	75.42	6280	6350	6200	8250	4450	6350	6265.86	2.21	0	10579	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1854	3.71	0.50	12	0.62	1702.00	12534.00	8440	20221125	-25.12	4795	20221013	31.80	8230	-23.21	20230628	4990	26.65	20230316	8440	-25.12	20221125	4795	31.80	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
55	20230721	110303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6260	-90	5	-1.42	883636280	141340	58.32	6280	6320	6200	8250	4450	6350	6251.78	2.21	0	9412	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1836	3.68	0.50	12	0.48	1702.00	12534.00	8440	20221125	-25.83	4795	20221013	30.55	8230	-23.94	20230628	4990	25.45	20230316	8440	-25.83	20221125	4795	30.55	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
56	20230721	100303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6290	-60	5	-0.94	664095490	106279	43.85	6280	6320	6200	8250	4450	6350	6248.51	2.21	0	-7256	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1845	3.70	0.50	12	0.36	1702.00	12534.00	8440	20221125	-25.47	4795	20221013	31.18	8230	-23.57	20230628	4990	26.05	20230316	8440	-25.47	20221125	4795	31.18	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
57	20230721	090303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6250	-100	5	-1.57	114663490	18306	7.55	6280	6300	6230	8250	4450	6350	6263.24	2.21	0	-9591	6463	6406	6343	6286	6223	6435	6315	293	1900	1000	4060	10	1	29329357	1833	3.67	0.50	12	0.06	1702.00	12534.00	8440	20221125	-25.95	4795	20221013	30.34	8230	-24.06	20230628	4990	25.25	20230316	8440	-25.95	20221125	4795	30.34	20221013	3.97	N	014280	1000	293 억		648277	N	N	11	N	00	N
58	20230720	160301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	-20	5	-0.31	1504678180	237434	39.41	6290	6400	6280	8280	4460	6370	6337.19	2.15	0	18693	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1862	3.73	0.51	12	0.81	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.05	N	014280	1000	293 억		629218	N	N	11	N	00	N
59	20230720	150300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-40	5	-0.63	1358410610	214302	35.57	6290	6400	6280	8280	4460	6370	6338.77	2.15	0	17053	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1857	3.72	0.51	12	0.73	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
60	20230720	140300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	-20	5	-0.31	1189066360	187523	31.12	6290	6400	6280	8280	4460	6370	6340.91	2.15	0	17933	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1862	3.73	0.51	12	0.64	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
61	20230720	130300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	-20	5	-0.31	1042694350	164457	27.30	6290	6400	6280	8280	4460	6370	6340.22	2.15	0	26648	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1862	3.73	0.51	12	0.56	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
62	20230720	120303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6340	-30	5	-0.47	948385650	149583	24.83	6290	6400	6280	8280	4460	6370	6340.20	2.15	0	24910	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1859	3.73	0.51	12	0.51	1702.00	12534.00	8440	20221125	-24.88	4795	20221013	32.22	8230	-22.96	20230628	4990	27.05	20230316	8440	-24.88	20221125	4795	32.22	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
63	20230720	110301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6330	-40	5	-0.63	768581170	121283	20.13	6290	6400	6280	8280	4460	6370	6337.09	2.15	0	23095	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1857	3.72	0.51	12	0.41	1702.00	12534.00	8440	20221125	-25.00	4795	20221013	32.01	8230	-23.09	20230628	4990	26.85	20230316	8440	-25.00	20221125	4795	32.01	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
64	20230720	100258	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	-20	5	-0.31	534100080	84458	14.02	6290	6390	6280	8280	4460	6370	6323.85	2.15	0	25438	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1862	3.73	0.51	12	0.29	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
65	20230720	090259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	0	3	0.00	91088220	14417	2.39	6290	6370	6290	8280	4460	6370	6318.11	2.15	0	3740	6670	6520	6410	6260	6150	6465	6205	293	1910	1000	4070	10	1	29329357	1868	3.74	0.51	12	0.05	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	4.05	N	014280	1000	293 억		629218	N	N	9	N	00	N
66	20230719	160305	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6370	-170	5	-2.60	3808225870	593451	65.52	6480	6560	6300	8500	4580	6540	6416.94	2.16	0	9971	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1868	3.74	0.51	12	2.02	1702.00	12534.00	8440	20221125	-24.53	4795	20221013	32.85	8230	-22.60	20230628	4990	27.66	20230316	8440	-24.53	20221125	4795	32.85	20221013	3.94	N	014280	1000	293 억		634147	N	N	9	N	00	N
67	20230719	150303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6360	-180	5	-2.75	3585333390	558431	61.66	6480	6560	6300	8500	4580	6540	6420.11	2.16	0	1700	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1865	3.74	0.51	12	1.90	1702.00	12534.00	8440	20221125	-24.64	4795	20221013	32.64	8230	-22.72	20230628	4990	27.45	20230316	8440	-24.64	20221125	4795	32.64	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
68	20230719	140304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6350	-190	5	-2.91	3171694130	493238	54.46	6480	6560	6310	8500	4580	6540	6430.08	2.16	0	8664	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1862	3.73	0.51	12	1.68	1702.00	12534.00	8440	20221125	-24.76	4795	20221013	32.43	8230	-22.84	20230628	4990	27.25	20230316	8440	-24.76	20221125	4795	32.43	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
69	20230719	130301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6380	-160	5	-2.45	2705267720	419656	46.33	6480	6560	6360	8500	4580	6540	6446.12	2.16	0	111	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1871	3.75	0.51	12	1.43	1702.00	12534.00	8440	20221125	-24.41	4795	20221013	33.06	8230	-22.48	20230628	4990	27.86	20230316	8440	-24.41	20221125	4795	33.06	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
70	20230719	120303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	-120	5	-1.83	2428877350	376385	41.56	6480	6560	6360	8500	4580	6540	6452.89	2.16	0	-7004	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1883	3.77	0.51	12	1.28	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
71	20230719	110303	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	-120	5	-1.83	1906874790	294768	32.55	6480	6560	6400	8500	4580	6540	6468.77	2.16	0	-1590	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1883	3.77	0.51	12	1.01	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
72	20230719	100302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6540	0	3	0.00	1448768620	224014	24.73	6480	6560	6400	8500	4580	6540	6466.91	2.16	0	3090	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1918	3.84	0.52	12	0.76	1702.00	12534.00	8440	20221125	-22.51	4795	20221013	36.39	8230	-20.53	20230628	4990	31.06	20230316	8440	-22.51	20221125	4795	36.39	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
73	20230719	090304	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6470	-70	5	-1.07	186247770	28683	3.17	6480	6550	6460	8500	4580	6540	6491.22	2.16	0	8765	6866	6702	6546	6382	6226	6625	6305	293	1960	1000	4180	10	1	29329357	1898	3.80	0.52	12	0.10	1702.00	12534.00	8440	20221125	-23.34	4795	20221013	34.93	8230	-21.39	20230628	4990	29.66	20230316	8440	-23.34	20221125	4795	34.93	20221013	3.94	N	014280	1000	293 억		634147	N	N	55	N	00	N
74	20230718	160302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6540	-120	5	-1.80	5817698880	895223	67.82	6710	6710	6390	8650	4670	6660	6498.49	1.66	0	134775	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1918	3.84	0.52	12	3.05	1702.00	12534.00	8440	20221125	-22.51	4795	20221013	36.39	8230	-20.53	20230628	4990	31.06	20230316	8440	-22.51	20221125	4795	36.39	20221013	3.71	N	014280	1000	293 억		486424	N	N	55	N	00	N
75	20230718	150302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6480	-180	5	-2.70	5501017010	846624	64.14	6710	6710	6390	8650	4670	6660	6497.59	1.66	0	128299	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1901	3.81	0.52	12	2.89	1702.00	12534.00	8440	20221125	-23.22	4795	20221013	35.14	8230	-21.26	20230628	4990	29.86	20230316	8440	-23.22	20221125	4795	35.14	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
76	20230718	140300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6500	-160	5	-2.40	4993670830	768476	58.22	6710	6710	6390	8650	4670	6660	6498.15	1.66	0	110192	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1906	3.82	0.52	12	2.62	1702.00	12534.00	8440	20221125	-22.99	4795	20221013	35.56	8230	-21.02	20230628	4990	30.26	20230316	8440	-22.99	20221125	4795	35.56	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
77	20230718	130301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6540	-120	5	-1.80	4578270900	704695	53.39	6710	6710	6390	8650	4670	6660	6496.81	1.66	0	105994	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1918	3.84	0.52	12	2.40	1702.00	12534.00	8440	20221125	-22.51	4795	20221013	36.39	8230	-20.53	20230628	4990	31.06	20230316	8440	-22.51	20221125	4795	36.39	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
78	20230718	120302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6540	-120	5	-1.80	4062667120	625676	47.40	6710	6710	6390	8650	4670	6660	6493.24	1.66	0	74941	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1918	3.84	0.52	12	2.13	1702.00	12534.00	8440	20221125	-22.51	4795	20221013	36.39	8230	-20.53	20230628	4990	31.06	20230316	8440	-22.51	20221125	4795	36.39	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
79	20230718	110302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6600	-60	5	-0.90	3757013330	579186	43.88	6710	6710	6390	8650	4670	6660	6486.71	1.66	0	65217	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1936	3.88	0.53	12	1.97	1702.00	12534.00	8440	20221125	-21.80	4795	20221013	37.64	8230	-19.81	20230628	4990	32.26	20230316	8440	-21.80	20221125	4795	37.64	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
80	20230718	100300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6420	-240	5	-3.60	2530348060	391074	29.63	6710	6710	6390	8650	4670	6660	6470.25	1.66	0	38388	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1883	3.77	0.51	12	1.33	1702.00	12534.00	8440	20221125	-23.93	4795	20221013	33.89	8230	-21.99	20230628	4990	28.66	20230316	8440	-23.93	20221125	4795	33.89	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
81	20230718	090300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6560	-100	5	-1.50	205314420	30944	2.34	6710	6710	6560	8650	4670	6660	6635.03	1.66	0	-6621	7286	6972	6806	6492	6326	6890	6410	293	1990	1000	4260	10	1	29329357	1924	3.85	0.52	12	0.11	1702.00	12534.00	8440	20221125	-22.27	4795	20221013	36.81	8230	-20.29	20230628	4990	31.46	20230316	8440	-22.27	20221125	4795	36.81	20221013	3.71	N	014280	1000	293 억		486424	N	N	61	N	00	N
82	20230717	160301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6660	-150	5	-2.20	8943755610	1306749	114.94	7090	7120	6640	8850	4770	6810	6844.71	2.02	0	-112989	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	1953	3.91	0.53	12	4.46	1702.00	12534.00	8440	20221125	-21.09	4795	20221013	38.89	8230	-19.08	20230628	4990	33.47	20230316	8440	-21.09	20221125	4795	38.89	20221013	3.42	N	014280	1000	293 억		592284	N	N	61	N	00	N
83	20230717	150300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6790	-20	5	-0.29	7850229630	1143335	100.56	7090	7120	6700	8850	4770	6810	6866.08	2.02	0	-118280	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	1991	3.99	0.54	12	3.90	1702.00	12534.00	8440	20221125	-19.55	4795	20221013	41.61	8230	-17.50	20230628	4990	36.07	20230316	8440	-19.55	20221125	4795	41.61	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
84	20230717	140300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6760	-50	5	-0.73	7326837920	1066130	93.77	7090	7120	6700	8850	4770	6810	6872.37	2.02	0	-122549	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	1983	3.97	0.54	12	3.64	1702.00	12534.00	8440	20221125	-19.91	4795	20221013	40.98	8230	-17.86	20230628	4990	35.47	20230316	8440	-19.91	20221125	4795	40.98	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
85	20230717	130258	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6900	90	2	1.32	6709558920	975543	85.80	7090	7120	6700	8850	4770	6810	6877.77	2.02	0	-122929	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	2024	4.05	0.55	12	3.33	1702.00	12534.00	8440	20221125	-18.25	4795	20221013	43.90	8230	-16.16	20230628	4990	38.28	20230316	8440	-18.25	20221125	4795	43.90	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
86	20230717	120302	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6830	20	2	0.29	5800392600	843022	74.15	7090	7120	6700	8850	4770	6810	6880.48	2.02	0	-96190	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	2003	4.01	0.54	12	2.87	1702.00	12534.00	8440	20221125	-19.08	4795	20221013	42.44	8230	-17.01	20230628	4990	36.87	20230316	8440	-19.08	20221125	4795	42.44	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
87	20230717	110259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6790	-20	5	-0.29	5374895120	780339	68.64	7090	7120	6700	8850	4770	6810	6887.90	2.02	0	-99814	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	1991	3.99	0.54	12	2.66	1702.00	12534.00	8440	20221125	-19.55	4795	20221013	41.61	8230	-17.50	20230628	4990	36.07	20230316	8440	-19.55	20221125	4795	41.61	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
88	20230717	100259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6750	-60	5	-0.88	4443777030	642247	56.49	7090	7120	6730	8850	4770	6810	6919.11	2.02	0	-109224	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	1980	3.97	0.54	12	2.19	1702.00	12534.00	8440	20221125	-20.02	4795	20221013	40.77	8230	-17.98	20230628	4990	35.27	20230316	8440	-20.02	20221125	4795	40.77	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
89	20230717	090259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7030	220	2	3.23	1121425310	158673	13.96	7090	7120	7000	8850	4770	6810	7067.52	2.02	0	-24850	7223	7016	6873	6666	6523	6945	6595	293	2040	1000	4350	10	1	29329357	2062	4.13	0.56	12	0.54	1702.00	12534.00	8440	20221125	-16.71	4795	20221013	46.61	8230	-14.58	20230628	4990	40.88	20230316	8440	-16.71	20221125	4795	46.61	20221013	3.42	N	014280	1000	293 억		592284	N	N	18	N	00	N
90	20230714	160258	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6810	-50	5	-0.73	7750690080	1126820	83.80	7000	7080	6730	8910	4810	6860	6878.50	1.51	0	146555	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	1997	4.00	0.54	12	3.84	1702.00	12534.00	8440	20221125	-19.31	4795	20221013	42.02	8230	-17.25	20230628	4990	36.47	20230316	8440	-19.31	20221125	4795	42.02	20221013	2.79	N	014280	1000	293 억		442395	N	N	18	N	00	N
91	20230714	150300	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6870	10	2	0.15	7149301480	1038753	77.25	7000	7080	6730	8910	4810	6860	6882.59	1.51	0	108921	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2015	4.04	0.55	12	3.54	1702.00	12534.00	8440	20221125	-18.60	4795	20221013	43.27	8230	-16.52	20230628	4990	37.68	20230316	8440	-18.60	20221125	4795	43.27	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
92	20230714	140301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6850	-10	5	-0.15	6709157840	974565	72.48	7000	7080	6730	8910	4810	6860	6884.27	1.51	0	92243	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2009	4.02	0.55	12	3.32	1702.00	12534.00	8440	20221125	-18.84	4795	20221013	42.86	8230	-16.77	20230628	4990	37.27	20230316	8440	-18.84	20221125	4795	42.86	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
93	20230714	130257	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6870	10	2	0.15	6210756490	902337	67.11	7000	7080	6730	8910	4810	6860	6882.98	1.51	0	102146	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2015	4.04	0.55	12	3.08	1702.00	12534.00	8440	20221125	-18.60	4795	20221013	43.27	8230	-16.52	20230628	4990	37.68	20230316	8440	-18.60	20221125	4795	43.27	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
94	20230714	120258	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6850	-10	5	-0.15	5578650160	810178	60.25	7000	7080	6730	8910	4810	6860	6885.72	1.51	0	93350	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2009	4.02	0.55	12	2.76	1702.00	12534.00	8440	20221125	-18.84	4795	20221013	42.86	8230	-16.77	20230628	4990	37.27	20230316	8440	-18.84	20221125	4795	42.86	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
95	20230714	110259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6740	-120	5	-1.75	5079208880	736354	54.76	7000	7080	6730	8910	4810	6860	6897.80	1.51	0	80071	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	1977	3.96	0.54	12	2.51	1702.00	12534.00	8440	20221125	-20.14	4795	20221013	40.56	8230	-18.10	20230628	4990	35.07	20230316	8440	-20.14	20221125	4795	40.56	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
96	20230714	100301	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6880	20	2	0.29	3382021870	486656	36.19	7000	7080	6830	8910	4810	6860	6949.58	1.51	0	30134	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2018	4.04	0.55	12	1.66	1702.00	12534.00	8440	20221125	-18.48	4795	20221013	43.48	8230	-16.40	20230628	4990	37.88	20230316	8440	-18.48	20221125	4795	43.48	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
97	20230714	090259	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6970	110	2	1.60	673300980	95908	7.13	7000	7080	6950	8910	4810	6860	7020.88	1.51	0	-4682	7446	7152	6986	6692	6526	7070	6610	293	2050	1000	4390	10	1	29329357	2044	4.10	0.56	12	0.33	1702.00	12534.00	8440	20221125	-17.42	4795	20221013	45.36	8230	-15.31	20230628	4990	39.68	20230316	8440	-17.42	20221125	4795	45.36	20221013	2.79	N	014280	1000	293 억		442395	N	N	419	N	00	N
98	20230713	160258	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6860	-380	5	-5.25	9348985200	1321484	61.83	7190	7280	6820	9410	5070	7240	7074.58	1.73	0	-64999	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2012	4.03	0.55	12	4.51	1702.00	12534.00	8440	20221125	-18.72	4795	20221013	43.07	8230	-16.65	20230628	4990	37.47	20230316	8440	-18.72	20221125	4795	43.07	20221013	2.95	N	014280	1000	293 억		507399	N	N	419	N	00	N
99	20230713	150256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	6950	-290	5	-4.01	7955406530	1119443	52.38	7190	7280	6950	9410	5070	7240	7106.05	1.73	0	-41191	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2038	4.08	0.55	12	3.82	1702.00	12534.00	8440	20221125	-17.65	4795	20221013	44.94	8230	-15.55	20230628	4990	39.28	20230316	8440	-17.65	20221125	4795	44.94	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
100	20230713	140256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7090	-150	5	-2.07	6553248280	919586	43.03	7190	7280	7030	9410	5070	7240	7125.76	1.73	0	-24871	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2079	4.17	0.57	12	3.14	1702.00	12534.00	8440	20221125	-16.00	4795	20221013	47.86	8230	-13.85	20230628	4990	42.08	20230316	8440	-16.00	20221125	4795	47.86	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
101	20230713	130257	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7100	-140	5	-1.93	5680471670	796037	37.25	7190	7280	7060	9410	5070	7240	7135.36	1.73	0	-9021	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2082	4.17	0.57	12	2.71	1702.00	12534.00	8440	20221125	-15.88	4795	20221013	48.07	8230	-13.73	20230628	4990	42.28	20230316	8440	-15.88	20221125	4795	48.07	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
102	20230713	120254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7070	-170	5	-2.35	5109755380	715543	33.48	7190	7280	7060	9410	5070	7240	7140.48	1.73	0	16790	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2074	4.15	0.56	12	2.44	1702.00	12534.00	8440	20221125	-16.23	4795	20221013	47.45	8230	-14.09	20230628	4990	41.68	20230316	8440	-16.23	20221125	4795	47.45	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
103	20230713	110257	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7180	-60	5	-0.83	3984371630	556907	26.06	7190	7280	7060	9410	5070	7240	7153.79	1.73	0	51770	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2106	4.22	0.57	12	1.90	1702.00	12534.00	8440	20221125	-14.93	4795	20221013	49.74	8230	-12.76	20230628	4990	43.89	20230316	8440	-14.93	20221125	4795	49.74	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
104	20230713	100257	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	-90	5	-1.24	3072675950	429130	20.08	7190	7280	7060	9410	5070	7240	7159.42	1.73	0	26782	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2097	4.20	0.57	12	1.46	1702.00	12534.00	8440	20221125	-15.28	4795	20221013	49.11	8230	-13.12	20230628	4990	43.29	20230316	8440	-15.28	20221125	4795	49.11	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
105	20230713	090236	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7210	-30	5	-0.41	472877900	65705	3.07	7190	7280	7160	9410	5070	7240	7193.92	1.73	0	12579	7786	7512	7306	7032	6826	7650	7170	293	2170	1000	4630	10	1	29329357	2115	4.24	0.58	12	0.22	1702.00	12534.00	8440	20221125	-14.57	4795	20221013	50.36	8230	-12.39	20230628	4990	44.49	20230316	8440	-14.57	20221125	4795	50.36	20221013	2.95	N	014280	1000	293 억		507399	N	N	27	N	00	N
106	20230712	160254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7240	60	2	0.84	15466933080	2116012	107.09	7180	7580	7100	9330	5030	7180	7310.18	1.51	0	83581	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2123	4.25	0.58	12	7.21	1702.00	12534.00	8440	20221125	-14.22	4795	20221013	50.99	8230	-12.03	20230628	4990	45.09	20230316	8440	-14.22	20221125	4795	50.99	20221013	3.12	N	014280	1000	293 억		442323	N	N	27	N	00	N
107	20230712	150254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-60	5	-0.84	14890258380	2035926	103.03	7180	7580	7100	9330	5030	7180	7314.24	1.51	0	68285	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2088	4.18	0.57	12	6.94	1702.00	12534.00	8440	20221125	-15.64	4795	20221013	48.49	8230	-13.49	20230628	4990	42.69	20230316	8440	-15.64	20221125	4795	48.49	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
108	20230712	140253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7160	-20	5	-0.28	14011748350	1913235	96.82	7180	7580	7100	9330	5030	7180	7324.15	1.51	0	59735	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2100	4.21	0.57	12	6.52	1702.00	12534.00	8440	20221125	-15.17	4795	20221013	49.32	8230	-13.00	20230628	4990	43.49	20230316	8440	-15.17	20221125	4795	49.32	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
109	20230712	130254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	40	2	0.56	12392366930	1686557	85.35	7180	7580	7120	9330	5030	7180	7348.47	1.51	0	78614	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2118	4.24	0.58	12	5.75	1702.00	12534.00	8440	20221125	-14.45	4795	20221013	50.57	8230	-12.27	20230628	4990	44.69	20230316	8440	-14.45	20221125	4795	50.57	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
110	20230712	120255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	40	2	0.56	11677920050	1587597	80.34	7180	7580	7120	9330	5030	7180	7356.54	1.51	0	92666	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2118	4.24	0.58	12	5.41	1702.00	12534.00	8440	20221125	-14.45	4795	20221013	50.57	8230	-12.27	20230628	4990	44.69	20230316	8440	-14.45	20221125	4795	50.57	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
111	20230712	110254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7240	60	2	0.84	11059044060	1502089	76.02	7180	7580	7120	9330	5030	7180	7363.34	1.51	0	91317	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2123	4.25	0.58	12	5.12	1702.00	12534.00	8440	20221125	-14.22	4795	20221013	50.99	8230	-12.03	20230628	4990	45.09	20230316	8440	-14.22	20221125	4795	50.99	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
112	20230712	100256	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7210	30	2	0.42	9519282760	1289017	65.23	7180	7580	7120	9330	5030	7180	7386.10	1.51	0	76181	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2115	4.24	0.58	12	4.39	1702.00	12534.00	8440	20221125	-14.57	4795	20221013	50.36	8230	-12.39	20230628	4990	44.49	20230316	8440	-14.57	20221125	4795	50.36	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
113	20230712	090255	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7210	30	2	0.42	481813490	67192	3.40	7180	7220	7120	9330	5030	7180	7169.55	1.51	0	-1060	7913	7546	7253	6886	6593	7400	6740	293	2150	1000	4590	10	1	29329357	2115	4.24	0.58	12	0.23	1702.00	12534.00	8440	20221125	-14.57	4795	20221013	50.36	8230	-12.39	20230628	4990	44.49	20230316	8440	-14.57	20221125	4795	50.36	20221013	3.12	N	014280	1000	293 억		442323	N	N	43	N	00	N
114	20230711	160252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7180	-370	5	-4.90	13991936860	1956245	55.86	7560	7620	6960	9810	5290	7550	7150.11	2.05	0	-194573	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2106	4.22	0.57	12	6.67	1702.00	12534.00	8440	20221125	-14.93	4795	20221013	49.74	8230	-12.76	20230628	4990	43.89	20230316	8440	-14.93	20221125	4795	49.74	20221013	3.33	N	014280	1000	293 억		600847	N	N	43	N	00	N
115	20230711	150251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-430	5	-5.70	13256500080	1853642	52.93	7560	7620	6960	9810	5290	7550	7149.31	2.05	0	-194869	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2088	4.18	0.57	12	6.32	1702.00	12534.00	8440	20221125	-15.64	4795	20221013	48.49	8230	-13.49	20230628	4990	42.69	20230316	8440	-15.64	20221125	4795	48.49	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
116	20230711	140250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7050	-500	5	-6.62	11707001860	1635586	46.70	7560	7620	6960	9810	5290	7550	7155.12	2.05	0	-202422	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2068	4.14	0.56	12	5.58	1702.00	12534.00	8440	20221125	-16.47	4795	20221013	47.03	8230	-14.34	20230628	4990	41.28	20230316	8440	-16.47	20221125	4795	47.03	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
117	20230711	130249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7030	-520	5	-6.89	10675060640	1488793	42.51	7560	7620	6960	9810	5290	7550	7167.56	2.05	0	-199383	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2062	4.13	0.56	12	5.08	1702.00	12534.00	8440	20221125	-16.71	4795	20221013	46.61	8230	-14.58	20230628	4990	40.88	20230316	8440	-16.71	20221125	4795	46.61	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
118	20230711	120253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7050	-500	5	-6.62	10001172960	1393090	39.78	7560	7620	6960	9810	5290	7550	7176.29	2.05	0	-195759	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2068	4.14	0.56	12	4.75	1702.00	12534.00	8440	20221125	-16.47	4795	20221013	47.03	8230	-14.34	20230628	4990	41.28	20230316	8440	-16.47	20221125	4795	47.03	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
119	20230711	110254	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7090	-460	5	-6.09	8453325430	1173850	33.52	7560	7620	6960	9810	5290	7550	7198.19	2.05	0	-145676	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2079	4.17	0.57	12	4.00	1702.00	12534.00	8440	20221125	-16.00	4795	20221013	47.86	8230	-13.85	20230628	4990	42.08	20230316	8440	-16.00	20221125	4795	47.86	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
120	20230711	100253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7080	-470	5	-6.23	7058912050	976752	27.89	7560	7620	6960	9810	5290	7550	7223.38	2.05	0	-122458	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2077	4.16	0.56	12	3.33	1702.00	12534.00	8440	20221125	-16.11	4795	20221013	47.65	8230	-13.97	20230628	4990	41.88	20230316	8440	-16.11	20221125	4795	47.65	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
121	20230711	090252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7460	-90	5	-1.19	1225055880	162830	4.65	7560	7620	7370	9810	5290	7550	7521.68	2.05	0	-54444	8056	7802	7436	7182	6816	7930	7310	293	2260	1000	4830	10	1	29329357	2188	4.38	0.60	12	0.56	1702.00	12534.00	8440	20221125	-11.61	4795	20221013	55.58	8230	-9.36	20230628	4990	49.50	20230316	8440	-11.61	20221125	4795	55.58	20221013	3.33	N	014280	1000	293 억		600847	N	N	0	N	00	N
122	20230710	160252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7550	390	2	5.45	25829747100	3447544	267.18	7250	7690	7070	9300	5020	7160	7492.25	1.70	0	135769	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2214	4.44	0.60	12	11.75	1702.00	12534.00	8440	20221125	-10.55	4795	20221013	57.46	8230	-8.26	20230628	4990	51.30	20230316	8440	-10.55	20221125	4795	57.46	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
123	20230710	150251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7540	380	2	5.31	24310883050	3245100	251.49	7250	7690	7070	9300	5020	7160	7491.68	1.70	0	117596	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2211	4.43	0.60	12	11.06	1702.00	12534.00	8440	20221125	-10.66	4795	20221013	57.25	8230	-8.38	20230628	4990	51.10	20230316	8440	-10.66	20221125	4795	57.25	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
124	20230710	140249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7560	400	2	5.59	21467693160	2870109	222.43	7250	7690	7070	9300	5020	7160	7479.87	1.70	0	115775	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2217	4.44	0.60	12	9.79	1702.00	12534.00	8440	20221125	-10.43	4795	20221013	57.66	8230	-8.14	20230628	4990	51.50	20230316	8440	-10.43	20221125	4795	57.66	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
125	20230710	130247	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7570	410	2	5.73	19893393710	2660761	206.21	7250	7690	7070	9300	5020	7160	7476.71	1.70	0	82462	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2220	4.45	0.60	12	9.07	1702.00	12534.00	8440	20221125	-10.31	4795	20221013	57.87	8230	-8.02	20230628	4990	51.70	20230316	8440	-10.31	20221125	4795	57.87	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
126	20230710	120252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7550	390	2	5.45	15476751610	2079852	161.19	7250	7650	7070	9300	5020	7160	7441.42	1.70	0	33492	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2214	4.44	0.60	12	7.09	1702.00	12534.00	8440	20221125	-10.55	4795	20221013	57.46	8230	-8.26	20230628	4990	51.30	20230316	8440	-10.55	20221125	4795	57.46	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
127	20230710	110253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7460	300	2	4.19	13439963250	1809447	140.23	7250	7650	7070	9300	5020	7160	7427.83	1.70	0	80	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2188	4.38	0.60	12	6.17	1702.00	12534.00	8440	20221125	-11.61	4795	20221013	55.58	8230	-9.36	20230628	4990	49.50	20230316	8440	-11.61	20221125	4795	55.58	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
128	20230710	100252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7400	240	2	3.35	10534371390	1418597	109.94	7250	7650	7070	9300	5020	7160	7426.11	1.70	0	-7954	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2170	4.35	0.59	12	4.84	1702.00	12534.00	8440	20221125	-12.32	4795	20221013	54.33	8230	-10.09	20230628	4990	48.30	20230316	8440	-12.32	20221125	4795	54.33	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
129	20230710	090249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	-10	5	-0.14	464414330	64286	4.98	7250	7270	7150	9300	5020	7160	7225.30	1.70	0	-10793	7486	7322	7176	7012	6866	7405	7095	293	2140	1000	4580	10	1	29329357	2097	4.20	0.57	12	0.22	1702.00	12534.00	8440	20221125	-15.28	4795	20221013	49.11	8230	-13.12	20230628	4990	43.29	20230316	8440	-15.28	20221125	4795	49.11	20221013	3.60	N	014280	1000	293 억		498765	N	N	1	N	00	N
130	20230707	160248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7160	-110	5	-1.51	9023892660	1252951	90.44	7110	7340	7030	9450	5090	7270	7202.10	1.75	0	2851	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2100	4.21	0.57	12	4.27	1702.00	12534.00	8440	20221125	-15.17	4795	20221013	49.32	8230	-13.00	20230628	4990	43.49	20230316	8440	-15.17	20221125	4795	49.32	20221013	4.30	N	014280	1000	293 억		512628	N	N	1	N	00	N
131	20230707	150249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	-50	5	-0.69	8334468660	1157067	83.52	7110	7340	7030	9450	5090	7270	7203.06	1.75	0	-10683	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2118	4.24	0.58	12	3.95	1702.00	12534.00	8440	20221125	-14.45	4795	20221013	50.57	8230	-12.27	20230628	4990	44.69	20230316	8440	-14.45	20221125	4795	50.57	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
132	20230707	140253	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7180	-90	5	-1.24	7597245210	1054880	76.14	7110	7340	7030	9450	5090	7270	7201.96	1.75	0	-6808	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2106	4.22	0.57	12	3.60	1702.00	12534.00	8440	20221125	-14.93	4795	20221013	49.74	8230	-12.76	20230628	4990	43.89	20230316	8440	-14.93	20221125	4795	49.74	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
133	20230707	130251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7200	-70	5	-0.96	6316091800	877655	63.35	7110	7340	7030	9450	5090	7270	7196.50	1.75	0	5682	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2112	4.23	0.57	12	2.99	1702.00	12534.00	8440	20221125	-14.69	4795	20221013	50.16	8230	-12.52	20230628	4990	44.29	20230316	8440	-14.69	20221125	4795	50.16	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
134	20230707	120252	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7250	-20	5	-0.28	5083591730	706053	50.96	7110	7340	7030	9450	5090	7270	7199.95	1.75	0	5080	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2126	4.26	0.58	12	2.41	1702.00	12534.00	8440	20221125	-14.10	4795	20221013	51.20	8230	-11.91	20230628	4990	45.29	20230316	8440	-14.10	20221125	4795	51.20	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
135	20230707	110251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7300	30	2	0.41	3265341610	456163	32.93	7110	7300	7030	9450	5090	7270	7158.13	1.75	0	34750	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2141	4.29	0.58	12	1.56	1702.00	12534.00	8440	20221125	-13.51	4795	20221013	52.24	8230	-11.30	20230628	4990	46.29	20230316	8440	-13.51	20221125	4795	52.24	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
136	20230707	100251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7120	-150	5	-2.06	1812936850	254670	18.38	7110	7210	7030	9450	5090	7270	7118.40	1.75	0	7907	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2088	4.18	0.57	12	0.87	1702.00	12534.00	8440	20221125	-15.64	4795	20221013	48.49	8230	-13.49	20230628	4990	42.69	20230316	8440	-15.64	20221125	4795	48.49	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
137	20230707	090248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	-120	5	-1.65	243069110	34124	2.46	7110	7150	7100	9450	5090	7270	7120.41	1.75	0	7127	7603	7436	7213	7046	6823	7520	7130	293	2180	1000	4650	10	1	29329357	2097	4.20	0.57	12	0.12	1702.00	12534.00	8440	20221125	-15.28	4795	20221013	49.11	8230	-13.12	20230628	4990	43.29	20230316	8440	-15.28	20221125	4795	49.11	20221013	4.30	N	014280	1000	293 억		512628	N	N	21	N	00	N
138	20230706	160248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7270	110	2	1.54	9616741850	1336844	62.43	7160	7380	6990	9300	5020	7160	7193.37	1.60	0	26242	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2132	4.27	0.58	12	4.56	1702.00	12534.00	8440	20221125	-13.86	4795	20221013	51.62	8230	-11.66	20230628	4990	45.69	20230316	8440	-13.86	20221125	4795	51.62	20221013	4.33	N	014280	1000	293 억		470588	N	N	21	N	00	N
139	20230706	150250	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7220	60	2	0.84	7963777420	1110670	51.87	7160	7320	6990	9300	5020	7160	7170.25	1.60	0	38484	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2118	4.24	0.58	12	3.79	1702.00	12534.00	8440	20221125	-14.45	4795	20221013	50.57	8230	-12.27	20230628	4990	44.69	20230316	8440	-14.45	20221125	4795	50.57	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
140	20230706	140248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7130	-30	5	-0.42	6462839860	901414	42.10	7160	7320	6990	9300	5020	7160	7169.67	1.60	0	75029	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2091	4.19	0.57	12	3.07	1702.00	12534.00	8440	20221125	-15.52	4795	20221013	48.70	8230	-13.37	20230628	4990	42.89	20230316	8440	-15.52	20221125	4795	48.70	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
141	20230706	130248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7090	-70	5	-0.98	5656788060	787231	36.76	7160	7320	6990	9300	5020	7160	7185.68	1.60	0	48284	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2079	4.17	0.57	12	2.68	1702.00	12534.00	8440	20221125	-16.00	4795	20221013	47.86	8230	-13.85	20230628	4990	42.08	20230316	8440	-16.00	20221125	4795	47.86	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
142	20230706	120249	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7170	10	2	0.14	5086127660	706935	33.01	7160	7320	6990	9300	5020	7160	7194.62	1.60	0	40301	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2103	4.21	0.57	12	2.41	1702.00	12534.00	8440	20221125	-15.05	4795	20221013	49.53	8230	-12.88	20230628	4990	43.69	20230316	8440	-15.05	20221125	4795	49.53	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
143	20230706	110251	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7200	40	2	0.56	4621903700	642088	29.99	7160	7320	6990	9300	5020	7160	7198.24	1.60	0	34025	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2112	4.23	0.57	12	2.19	1702.00	12534.00	8440	20221125	-14.69	4795	20221013	50.16	8230	-12.52	20230628	4990	44.29	20230316	8440	-14.69	20221125	4795	50.16	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
144	20230706	100248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7150	-10	5	-0.14	3668002500	509257	23.78	7160	7320	6990	9300	5020	7160	7202.66	1.60	0	12863	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2097	4.20	0.57	12	1.74	1702.00	12534.00	8440	20221125	-15.28	4795	20221013	49.11	8230	-13.12	20230628	4990	43.29	20230316	8440	-15.28	20221125	4795	49.11	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
145	20230706	090248	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	7130	-30	5	-0.42	160087890	22387	1.05	7160	7170	7130	9300	5020	7160	7150.93	1.60	0	-7885	8213	7686	7403	6876	6593	7545	6735	293	2140	1000	4580	10	1	29329357	2091	4.19	0.57	12	0.08	1702.00	12534.00	8440	20221125	-15.52	4795	20221013	48.70	8230	-13.37	20230628	4990	42.89	20230316	8440	-15.52	20221125	4795	48.70	20221013	4.33	N	014280	1000	293 억		470588	N	N	0	N	00	N
146	20230705	160249	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7160	-530	5	-6.89	15585632880	2108528	242.86	7560	7930	7120	9990	5390	7690	7391.34	1.69	0	-21259	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2100	4.21	0.57	12	7.19	1702.00	12534.00	8440	20221125	-15.17	4795	20221013	49.32	8230	-13.00	20230628	4990	43.49	20230316	8440	-15.17	20221125	4795	49.32	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
147	20230705	150247	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7210	-480	5	-6.24	14909897880	2014303	232.00	7560	7930	7120	9990	5390	7690	7401.35	1.69	0	-39211	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2115	4.24	0.58	12	6.87	1702.00	12534.00	8440	20221125	-14.57	4795	20221013	50.36	8230	-12.39	20230628	4990	44.49	20230316	8440	-14.57	20221125	4795	50.36	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
148	20230705	140245	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7210	-480	5	-6.24	13509331440	1819344	209.55	7560	7930	7150	9990	5390	7690	7424.71	1.69	0	-34536	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2115	4.24	0.58	12	6.20	1702.00	12534.00	8440	20221125	-14.57	4795	20221013	50.36	8230	-12.39	20230628	4990	44.49	20230316	8440	-14.57	20221125	4795	50.36	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
149	20230705	130245	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7330	-360	5	-4.68	12350749590	1659543	191.14	7560	7930	7150	9990	5390	7690	7441.56	1.69	0	-37404	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2150	4.31	0.58	12	5.66	1702.00	12534.00	8440	20221125	-13.15	4795	20221013	52.87	8230	-10.94	20230628	4990	46.89	20230316	8440	-13.15	20221125	4795	52.87	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
150	20230705	120246	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7310	-380	5	-4.94	11774558990	1580795	182.07	7560	7930	7150	9990	5390	7690	7447.79	1.69	0	-29819	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2144	4.29	0.58	12	5.39	1702.00	12534.00	8440	20221125	-13.39	4795	20221013	52.45	8230	-11.18	20230628	4990	46.49	20230316	8440	-13.39	20221125	4795	52.45	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
151	20230705	110247	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7270	-420	5	-5.46	10591695970	1419073	163.45	7560	7930	7150	9990	5390	7690	7463.07	1.69	0	-14596	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2132	4.27	0.58	12	4.84	1702.00	12534.00	8440	20221125	-13.86	4795	20221013	51.62	8230	-11.66	20230628	4990	45.69	20230316	8440	-13.86	20221125	4795	51.62	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
152	20230705	100246	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7340	-350	5	-4.55	8205020980	1089097	125.44	7560	7930	7170	9990	5390	7690	7533.11	1.69	0	-21880	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2153	4.31	0.59	12	3.71	1702.00	12534.00	8440	20221125	-13.03	4795	20221013	53.08	8230	-10.81	20230628	4990	47.09	20230316	8440	-13.03	20221125	4795	53.08	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
153	20230705	090245	54	100.00	KOSPI		철강.금속	N	N	N	N		N	7540	-150	5	-1.95	1003147620	131962	15.20	7560	7750	7510	9990	5390	7690	7598.56	1.69	0	2972	7850	7770	7610	7530	7370	7810	7570	293	2300	1000	4920	10	1	29329357	2211	4.43	0.60	12	0.45	1702.00	12534.00	8440	20221125	-10.66	4795	20221013	57.25	8230	-8.38	20230628	4990	51.10	20230316	8440	-10.66	20221125	4795	57.25	20221013	4.36	N	014280	1000	293 억		494662	N	N	0	N	01	N
154	20230704	160245	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7690	150	2	1.99	6154218580	808511	111.97	7540	7690	7450	9800	5280	7540	7610.05	1.69	0	17	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2255	4.52	0.61	12	2.76	1702.00	12534.00	8440	20221125	-8.89	4795	20221013	60.38	8230	-6.56	20230628	4990	54.11	20230316	8440	-8.89	20221125	4795	60.38	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
155	20230704	150243	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7670	130	2	1.72	4895480930	644826	89.30	7540	7670	7450	9800	5280	7540	7591.97	1.69	0	17	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2250	4.51	0.61	12	2.20	1702.00	12534.00	8440	20221125	-9.12	4795	20221013	59.96	8230	-6.80	20230628	4990	53.71	20230316	8440	-9.12	20221125	4795	59.96	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
156	20230704	140245	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7570	30	2	0.40	3586546280	474071	65.65	7540	7620	7450	9800	5280	7540	7565.44	1.69	0	15	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2220	4.45	0.60	12	1.62	1702.00	12534.00	8440	20221125	-10.31	4795	20221013	57.87	8230	-8.02	20230628	4990	51.70	20230316	8440	-10.31	20221125	4795	57.87	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
157	20230704	130243	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7590	50	2	0.66	3178938340	420106	58.18	7540	7620	7450	9800	5280	7540	7567.01	1.69	0	15	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2226	4.46	0.61	12	1.43	1702.00	12534.00	8440	20221125	-10.07	4795	20221013	58.29	8230	-7.78	20230628	4990	52.10	20230316	8440	-10.07	20221125	4795	58.29	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
158	20230704	120244	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7600	60	2	0.80	2661402170	351964	48.74	7540	7620	7450	9800	5280	7540	7561.59	1.69	0	15	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2229	4.47	0.61	12	1.20	1702.00	12534.00	8440	20221125	-9.95	4795	20221013	58.50	8230	-7.65	20230628	4990	52.30	20230316	8440	-9.95	20221125	4795	58.50	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
159	20230704	110241	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7620	80	2	1.06	1904958350	252612	34.98	7540	7620	7450	9800	5280	7540	7541.05	1.69	0	14	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2235	4.48	0.61	12	0.86	1702.00	12534.00	8440	20221125	-9.72	4795	20221013	58.92	8230	-7.41	20230628	4990	52.71	20230316	8440	-9.72	20221125	4795	58.92	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
160	20230704	100241	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7450	-90	5	-1.19	985222890	131375	18.19	7540	7540	7450	9800	5280	7540	7499.22	1.69	0	8	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2185	4.38	0.59	12	0.45	1702.00	12534.00	8440	20221125	-11.73	4795	20221013	55.37	8230	-9.48	20230628	4990	49.30	20230316	8440	-11.73	20221125	4795	55.37	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
161	20230704	090242	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7540	0	3	0.00	180643320	23958	3.32	7540	7540	7540	9800	5280	7540	7540.00	1.69	0	2	7713	7626	7513	7426	7313	7670	7470	293	2260	1000	4820	10	1	29329357	2211	4.43	0.60	12	0.08	1702.00	12534.00	8440	20221125	-10.66	4795	20221013	57.25	8230	-8.38	20230628	4990	51.10	20230316	8440	-10.66	20221125	4795	57.25	20221013	4.47	N	014280	1000	293 억		494662	N	N	1	N	00	Y
162	20230703	160240	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7540	230	2	3.15	5143008730	683056	82.24	7520	7600	7400	9500	5120	7310	7530.10	1.69	0	-5183	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2211	4.43	0.60	12	2.33	1702.00	12534.00	8440	20221125	-10.66	4795	20221013	57.25	8230	-8.38	20230628	4990	51.10	20230316	8440	-10.66	20221125	4795	57.25	20221013	4.27	N	014280	1000	293 억		495164	N	N	1	N	00	Y
163	20230703	150242	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7510	200	2	2.74	4686506970	622512	74.95	7520	7600	7400	9500	5120	7310	7529.30	1.69	0	-5183	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2203	4.41	0.60	12	2.12	1702.00	12534.00	8440	20221125	-11.02	4795	20221013	56.62	8230	-8.75	20230628	4990	50.50	20230316	8440	-11.02	20221125	4795	56.62	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
164	20230703	140241	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7400	90	2	1.23	4402651020	584507	70.38	7520	7600	7400	9500	5120	7310	7533.24	1.69	0	-4661	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2170	4.35	0.59	12	1.99	1702.00	12534.00	8440	20221125	-12.32	4795	20221013	54.33	8230	-10.09	20230628	4990	48.30	20230316	8440	-12.32	20221125	4795	54.33	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
165	20230703	130240	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7490	180	2	2.46	3796352370	502814	60.54	7520	7600	7490	9500	5120	7310	7551.46	1.69	0	-3136	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2197	4.40	0.60	12	1.71	1702.00	12534.00	8440	20221125	-11.26	4795	20221013	56.20	8230	-8.99	20230628	4990	50.10	20230316	8440	-11.26	20221125	4795	56.20	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
166	20230703	120240	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7530	220	2	3.01	3301904820	436907	52.61	7520	7600	7520	9500	5120	7310	7558.94	1.69	0	-1938	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2209	4.42	0.60	12	1.49	1702.00	12534.00	8440	20221125	-10.78	4795	20221013	57.04	8230	-8.51	20230628	4990	50.90	20230316	8440	-10.78	20221125	4795	57.04	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
167	20230703	110241	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7540	230	2	3.15	2868281650	379285	45.67	7520	7600	7520	9500	5120	7310	7564.08	1.69	0	-1112	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2211	4.43	0.60	12	1.29	1702.00	12534.00	8440	20221125	-10.66	4795	20221013	57.25	8230	-8.38	20230628	4990	51.10	20230316	8440	-10.66	20221125	4795	57.25	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
168	20230703	100238	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7600	290	2	3.97	1765961470	234001	28.17	7520	7600	7520	9500	5120	7310	7549.47	1.69	0	-503	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2229	4.47	0.61	12	0.80	1702.00	12534.00	8440	20221125	-9.95	4795	20221013	58.50	8230	-7.65	20230628	4990	52.30	20230316	8440	-9.95	20221125	4795	58.50	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y
169	20230703	090238	59	100.00	KOSPI		철강.금속	N	N	N	N		N	7520	210	2	2.87	532990270	70949	8.54	7520	7520	7520	9500	5120	7310	7520.00	1.69	0	-503	7523	7416	7323	7216	7123	7370	7170	293	2190	1000	4670	10	1	29329357	2206	4.42	0.60	12	0.24	1702.00	12534.00	8440	20221125	-10.90	4795	20221013	56.83	8230	-8.63	20230628	4990	50.70	20230316	8440	-10.90	20221125	4795	56.83	20221013	4.27	N	014280	1000	293 억		495164	N	N	0	N	00	Y