KissMeData/032560/price/prices-20240701.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	20240731	160417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	20	2	0.33	53643690	8903	93.59	5960	6060	5960	7810	4210	6010	6025.34	3.09	0	1793	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1025	4.25	0.29	12	0.05	1419.00	20938.00	8630	20230803	-30.13	5860	20240725	2.90	7740	-22.09	20240520	5860	2.90	20240725	8630	-30.13	20230803	5860	2.90	20240725	2.09	N	032560	500	85 억		524744	N	N	30	N	00	N
3	20240731	150418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6060	50	2	0.83	50763260	8426	88.57	5960	6060	5960	7810	4210	6010	6024.60	3.09	0	1770	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1030	4.27	0.29	12	0.05	1419.00	20938.00	8630	20230803	-29.78	5860	20240725	3.41	7740	-21.71	20240520	5860	3.41	20240725	8630	-29.78	20230803	5860	3.41	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
4	20240731	140421	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	0	3	0.00	20333850	3382	35.55	5960	6030	5960	7810	4210	6010	6012.37	3.09	0	-499	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1022	4.24	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
5	20240731	130420	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	10	2	0.17	17428170	2898	30.46	5960	6030	5960	7810	4210	6010	6013.86	3.09	0	-488	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1023	4.24	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.24	5860	20240725	2.73	7740	-22.22	20240520	5860	2.73	20240725	8630	-30.24	20230803	5860	2.73	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
6	20240731	120421	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-20	5	-0.33	16529690	2748	28.89	5960	6030	5960	7810	4210	6010	6015.17	3.09	0	-459	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1018	4.22	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.59	5860	20240725	2.22	7740	-22.61	20240520	5860	2.22	20240725	8630	-30.59	20230803	5860	2.22	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
7	20240731	110419	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	10	2	0.17	11717370	1946	20.46	5960	6030	5960	7810	4210	6010	6021.26	3.09	0	-426	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1023	4.24	0.29	12	0.01	1419.00	20938.00	8630	20230803	-30.24	5860	20240725	2.73	7740	-22.22	20240520	5860	2.73	20240725	8630	-30.24	20230803	5860	2.73	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
8	20240731	100418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	20	2	0.33	5445990	904	9.50	5960	6030	5960	7810	4210	6010	6024.33	3.09	0	-305	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1025	4.25	0.29	12	0.01	1419.00	20938.00	8630	20230803	-30.13	5860	20240725	2.90	7740	-22.09	20240520	5860	2.90	20240725	8630	-30.13	20230803	5860	2.90	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
9	20240731	090414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	0	3	0.00	137180	23	0.24	5960	6010	5960	7810	4210	6010	5964.35	3.09	0	-3	6096	6052	6006	5962	5916	6030	5940	85	1800	500	4440	10	1	17000000	1022	4.24	0.29	12	0.00	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.09	N	032560	500	85 억		524744	N	N	136	N	00	N
10	20240730	160407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	-30	5	-0.50	57126900	9513	79.36	6030	6050	5960	7850	4230	6040	6005.14	3.10	0	-2520	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1022	4.24	0.29	12	0.06	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.07	N	032560	500	85 억		527161	N	N	136	N	00	N
11	20240730	150415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-50	5	-0.83	46843060	7795	65.03	6030	6050	5960	7850	4230	6040	6009.37	3.10	0	-2438	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1018	4.22	0.29	12	0.05	1419.00	20938.00	8630	20230803	-30.59	5860	20240725	2.22	7740	-22.61	20240520	5860	2.22	20240725	8630	-30.59	20230803	5860	2.22	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
12	20240730	140409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5970	-70	5	-1.16	39906070	6636	55.36	6030	6050	5970	7850	4230	6040	6013.57	3.10	0	-1542	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1015	4.21	0.29	12	0.04	1419.00	20938.00	8630	20230803	-30.82	5860	20240725	1.88	7740	-22.87	20240520	5860	1.88	20240725	8630	-30.82	20230803	5860	1.88	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
13	20240730	130413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	-10	5	-0.17	36802290	6117	51.03	6030	6050	5980	7850	4230	6040	6016.40	3.10	0	-1541	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1025	4.25	0.29	12	0.04	1419.00	20938.00	8630	20230803	-30.13	5860	20240725	2.90	7740	-22.09	20240520	5860	2.90	20240725	8630	-30.13	20230803	5860	2.90	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
14	20240730	120411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-50	5	-0.83	32158160	5341	44.56	6030	6050	5990	7850	4230	6040	6021.00	3.10	0	-1243	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1018	4.22	0.29	12	0.03	1419.00	20938.00	8630	20230803	-30.59	5860	20240725	2.22	7740	-22.61	20240520	5860	2.22	20240725	8630	-30.59	20230803	5860	2.22	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
15	20240730	110414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	-30	5	-0.50	20807570	3450	28.78	6030	6050	6000	7850	4230	6040	6031.18	3.10	0	-1243	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1022	4.24	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
16	20240730	100414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6040	0	3	0.00	18771240	3112	25.96	6030	6050	6000	7850	4230	6040	6031.89	3.10	0	-1148	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1027	4.26	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.01	5860	20240725	3.07	7740	-21.96	20240520	5860	3.07	20240725	8630	-30.01	20230803	5860	3.07	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
17	20240730	090416	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6040	0	3	0.00	84430	14	0.12	6030	6040	6030	7850	4230	6040	6030.71	3.10	0	-10	6106	6072	6016	5982	5926	6090	6000	85	1810	500	4460	10	1	17000000	1027	4.26	0.29	12	0.00	1419.00	20938.00	8630	20230803	-30.01	5860	20240725	3.07	7740	-21.96	20240520	5860	3.07	20240725	8630	-30.01	20230803	5860	3.07	20240725	2.07	N	032560	500	85 억		527161	N	N	0	N	00	N
18	20240729	160410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6040	50	2	0.83	71159680	11834	91.44	5990	6050	5960	7780	4200	5990	6013.16	3.11	0	-1136	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1027	4.26	0.29	12	0.07	1419.00	20938.00	8630	20230803	-30.01	5860	20240725	3.07	7740	-21.96	20240520	5860	3.07	20240725	8630	-30.01	20230803	5860	3.07	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
19	20240729	150412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6050	60	2	1.00	63867170	10625	82.10	5990	6050	5960	7780	4200	5990	6011.03	3.11	0	-865	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1029	4.26	0.29	12	0.06	1419.00	20938.00	8630	20230803	-29.90	5860	20240725	3.24	7740	-21.83	20240520	5860	3.24	20240725	8630	-29.90	20230803	5860	3.24	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
20	20240729	140415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	20	2	0.33	34233720	5710	44.12	5990	6040	5960	7780	4200	5990	5995.40	3.11	0	-941	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1022	4.24	0.29	12	0.03	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
21	20240729	130418	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	40	2	0.67	30863930	5151	39.80	5990	6040	5960	7780	4200	5990	5991.83	3.11	0	-794	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1025	4.25	0.29	12	0.03	1419.00	20938.00	8630	20230803	-30.13	5860	20240725	2.90	7740	-22.09	20240520	5860	2.90	20240725	8630	-30.13	20230803	5860	2.90	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
22	20240729	120411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	30	2	0.50	29193880	4874	37.66	5990	6040	5960	7780	4200	5990	5989.72	3.11	0	-794	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1023	4.24	0.29	12	0.03	1419.00	20938.00	8630	20230803	-30.24	5860	20240725	2.73	7740	-22.22	20240520	5860	2.73	20240725	8630	-30.24	20230803	5860	2.73	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
23	20240729	110413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	20	2	0.33	24636260	4116	31.80	5990	6040	5960	7780	4200	5990	5985.49	3.11	0	-547	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1022	4.24	0.29	12	0.02	1419.00	20938.00	8630	20230803	-30.36	5860	20240725	2.56	7740	-22.35	20240520	5860	2.56	20240725	8630	-30.36	20230803	5860	2.56	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
24	20240729	100412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5980	-10	5	-0.17	11951200	1998	15.44	5990	6040	5960	7780	4200	5990	5981.58	3.11	0	-14	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1017	4.21	0.29	12	0.01	1419.00	20938.00	8630	20230803	-30.71	5860	20240725	2.05	7740	-22.74	20240520	5860	2.05	20240725	8630	-30.71	20230803	5860	2.05	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
25	20240729	090409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6000	10	2	0.17	1820980	304	2.35	5990	6000	5990	7780	4200	5990	5990.07	3.11	0	-69	6103	6046	5963	5906	5823	6075	5935	85	1790	500	4430	10	1	17000000	1020	4.23	0.29	12	0.00	1419.00	20938.00	8630	20230803	-30.48	5860	20240725	2.39	7740	-22.48	20240520	5860	2.39	20240725	8630	-30.48	20230803	5860	2.39	20240725	2.07	N	032560	500	85 억		528271	N	N	0	N	00	N
26	20240726	160404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	80	2	1.35	76855920	12910	66.00	5880	6020	5880	7680	4140	5910	5951.73	3.10	0	1948	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1018	4.22	0.29	12	0.08	1419.00	20938.00	8630	20230803	-30.59	5860	20240725	2.22	7740	-22.61	20240520	5860	2.22	20240725	8630	-30.59	20230803	5860	2.22	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
27	20240726	150407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5950	40	2	0.68	58103000	9767	49.93	5880	6020	5880	7680	4140	5910	5948.91	3.10	0	1670	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1012	4.19	0.28	12	0.06	1419.00	20938.00	8630	20230803	-31.05	5860	20240725	1.54	7740	-23.13	20240520	5860	1.54	20240725	8630	-31.05	20230803	5860	1.54	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
28	20240726	140409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5970	60	2	1.02	47559160	8001	40.90	5880	6020	5880	7680	4140	5910	5944.15	3.10	0	1504	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1015	4.21	0.29	12	0.05	1419.00	20938.00	8630	20230803	-30.82	5860	20240725	1.88	7740	-22.87	20240520	5860	1.88	20240725	8630	-30.82	20230803	5860	1.88	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
29	20240726	130409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5960	50	2	0.85	39601340	6669	34.09	5880	5980	5880	7680	4140	5910	5938.12	3.10	0	1334	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1013	4.20	0.28	12	0.04	1419.00	20938.00	8630	20230803	-30.94	5860	20240725	1.71	7740	-23.00	20240520	5860	1.71	20240725	8630	-30.94	20230803	5860	1.71	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
30	20240726	120411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5970	60	2	1.02	29308240	4940	25.25	5880	5980	5880	7680	4140	5910	5932.84	3.10	0	343	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1015	4.21	0.29	12	0.03	1419.00	20938.00	8630	20230803	-30.82	5860	20240725	1.88	7740	-22.87	20240520	5860	1.88	20240725	8630	-30.82	20230803	5860	1.88	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
31	20240726	110410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5950	40	2	0.68	13445380	2271	11.61	5880	5980	5880	7680	4140	5910	5920.47	3.10	0	78	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1012	4.19	0.28	12	0.01	1419.00	20938.00	8630	20230803	-31.05	5860	20240725	1.54	7740	-23.13	20240520	5860	1.54	20240725	8630	-31.05	20230803	5860	1.54	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
32	20240726	100409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5960	50	2	0.85	11571430	1956	10.00	5880	5980	5880	7680	4140	5910	5915.86	3.10	0	45	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1013	4.20	0.28	12	0.01	1419.00	20938.00	8630	20230803	-30.94	5860	20240725	1.71	7740	-23.00	20240520	5860	1.71	20240725	8630	-30.94	20230803	5860	1.71	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
33	20240726	090408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5910	0	3	0.00	329390	56	0.29	5880	5910	5880	7680	4140	5910	5881.96	3.10	0	-4	6010	5960	5910	5860	5810	5985	5885	85	1770	500	4370	10	1	17000000	1005	4.16	0.28	12	0.00	1419.00	20938.00	8630	20230803	-31.52	5860	20240725	0.85	7740	-23.64	20240520	5860	0.85	20240725	8630	-31.52	20230803	5860	0.85	20240725	2.09	N	032560	500	85 억		526323	N	N	0	N	00	N
34	20240725	160407	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5910	-20	5	-0.34	111807400	18989	106.85	5900	5960	5860	7700	4160	5930	5888.00	3.11	0	-2209	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1005	4.16	0.28	12	0.11	1419.00	20938.00	8630	20230803	-31.52	5860	20240725	0.85	7740	-23.64	20240520	5860	0.85	20240725	8630	-31.52	20230803	5860	0.85	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
35	20240725	150413	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5880	-50	5	-0.84	101350810	17207	96.82	5900	5960	5860	7700	4160	5930	5890.09	3.11	0	-2101	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1000	4.14	0.28	12	0.10	1419.00	20938.00	8630	20230803	-31.87	5860	20240725	0.34	7740	-24.03	20240520	5860	0.34	20240725	8630	-31.87	20230803	5860	0.34	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
36	20240725	140412	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5900	-30	5	-0.51	88049990	14947	84.10	5900	5960	5860	7700	4160	5930	5890.81	3.11	0	-2129	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1003	4.16	0.28	12	0.09	1419.00	20938.00	8630	20230803	-31.63	5860	20240725	0.68	7740	-23.77	20240520	5860	0.68	20240725	8630	-31.63	20230803	5860	0.68	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
37	20240725	130409	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5890	-40	5	-0.67	76474640	12985	73.06	5900	5960	5860	7700	4160	5930	5889.46	3.11	0	-3668	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1001	4.15	0.28	12	0.08	1419.00	20938.00	8630	20230803	-31.75	5860	20240725	0.51	7740	-23.90	20240520	5860	0.51	20240725	8630	-31.75	20230803	5860	0.51	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
38	20240725	120409	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5900	-30	5	-0.51	72427080	12298	69.20	5900	5960	5860	7700	4160	5930	5889.34	3.11	0	-3560	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1003	4.16	0.28	12	0.07	1419.00	20938.00	8630	20230803	-31.63	5860	20240725	0.68	7740	-23.77	20240520	5860	0.68	20240725	8630	-31.63	20230803	5860	0.68	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
39	20240725	110408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5900	-30	5	-0.51	39175690	6638	37.35	5900	5960	5870	7700	4160	5930	5901.73	3.11	0	-3383	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1003	4.16	0.28	12	0.04	1419.00	20938.00	8630	20230803	-31.63	5870	20240725	0.51	7740	-23.77	20240520	5870	0.51	20240725	8630	-31.63	20230803	5870	0.51	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
40	20240725	100408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5880	-50	5	-0.84	25304160	4288	24.13	5900	5960	5870	7700	4160	5930	5901.16	3.11	0	-2022	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1000	4.14	0.28	12	0.03	1419.00	20938.00	8630	20230803	-31.87	5870	20240725	0.17	7740	-24.03	20240520	5870	0.17	20240725	8630	-31.87	20230803	5870	0.17	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
41	20240725	090408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5930	0	3	0.00	389460	66	0.37	5900	5930	5900	7700	4160	5930	5900.91	3.11	0	-7	6043	5986	5943	5886	5843	5965	5865	85	1770	500	4380	10	1	17000000	1008	4.18	0.28	12	0.00	1419.00	20938.00	8630	20230803	-31.29	5900	20240725	0.51	7740	-23.39	20240520	5900	0.51	20240725	8630	-31.29	20230803	5900	0.51	20240725	2.09	N	032560	500	85 억		528532	N	N	1	N	00	N
42	20240724	160404	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5930	-70	5	-1.17	105691110	17770	160.38	5950	6000	5900	7800	4200	6000	5947.92	3.12	0	-2318	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1008	4.18	0.28	12	0.10	1419.00	20938.00	8760	20230718	-32.31	5900	20240724	0.51	7740	-23.39	20240520	5900	0.51	20240724	8630	-31.29	20230803	5900	0.51	20240724	2.10	N	032560	500	85 억		530872	N	N	1	N	00	N
43	20240724	150410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5950	-50	5	-0.83	86857650	14592	131.70	5950	6000	5900	7800	4200	6000	5952.42	3.12	0	-861	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1012	4.19	0.28	12	0.09	1419.00	20938.00	8760	20230718	-32.08	5900	20240724	0.85	7740	-23.13	20240520	5900	0.85	20240724	8630	-31.05	20230803	5900	0.85	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
44	20240724	140406	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5930	-70	5	-1.17	83203640	13977	126.15	5950	6000	5900	7800	4200	6000	5952.90	3.12	0	-709	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1008	4.18	0.28	12	0.08	1419.00	20938.00	8760	20230718	-32.31	5900	20240724	0.51	7740	-23.39	20240520	5900	0.51	20240724	8630	-31.29	20230803	5900	0.51	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
45	20240724	130409	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5970	-30	5	-0.50	63339150	10632	95.96	5950	6000	5900	7800	4200	6000	5957.41	3.12	0	-341	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1015	4.21	0.29	12	0.06	1419.00	20938.00	8760	20230718	-31.85	5900	20240724	1.19	7740	-22.87	20240520	5900	1.19	20240724	8630	-30.82	20230803	5900	1.19	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
46	20240724	120413	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5950	-50	5	-0.83	60654140	10181	91.89	5950	6000	5900	7800	4200	6000	5957.58	3.12	0	-259	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1012	4.19	0.28	12	0.06	1419.00	20938.00	8760	20230718	-32.08	5900	20240724	0.85	7740	-23.13	20240520	5900	0.85	20240724	8630	-31.05	20230803	5900	0.85	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
47	20240724	110410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5970	-30	5	-0.50	41311220	6936	62.60	5950	6000	5900	7800	4200	6000	5956.06	3.12	0	-309	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1015	4.21	0.29	12	0.04	1419.00	20938.00	8760	20230718	-31.85	5900	20240724	1.19	7740	-22.87	20240520	5900	1.19	20240724	8630	-30.82	20230803	5900	1.19	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
48	20240724	100410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6000	0	3	0.00	25145070	4227	38.15	5950	6000	5900	7800	4200	6000	5948.68	3.12	0	-258	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1020	4.23	0.29	12	0.02	1419.00	20938.00	8760	20230718	-31.51	5900	20240724	1.69	7740	-22.48	20240520	5900	1.69	20240724	8630	-30.48	20230803	5900	1.69	20240724	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
49	20240724	090409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-10	5	-0.17	3653460	614	5.54	5950	5990	5950	7800	4200	6000	5950.26	3.12	0	-76	6060	6030	6000	5970	5940	6030	5970	85	1800	500	4440	10	1	17000000	1018	4.22	0.29	12	0.00	1419.00	20938.00	8760	20230718	-31.62	5940	20240722	0.84	7740	-22.61	20240520	5940	0.84	20240722	8630	-30.59	20230803	5940	0.84	20240722	2.10	N	032560	500	85 억		530872	N	N	4	N	00	N
50	20240723	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6000	-30	5	-0.50	63950270	10658	27.68	6000	6030	5970	7830	4230	6030	6000.21	3.14	0	-2545	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1020	4.23	0.29	12	0.06	1419.00	20938.00	8850	20230717	-32.20	5940	20240722	1.01	7740	-22.48	20240520	5940	1.01	20240722	8630	-30.48	20230803	5940	1.01	20240722	2.11	N	032560	500	85 억		533414	N	N	4	N	00	N
51	20240723	150414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-40	5	-0.66	59811410	9967	25.88	6000	6030	5970	7830	4230	6030	6000.94	3.14	0	-2288	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1018	4.22	0.29	12	0.06	1419.00	20938.00	8850	20230717	-32.32	5940	20240722	0.84	7740	-22.61	20240520	5940	0.84	20240722	8630	-30.59	20230803	5940	0.84	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
52	20240723	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	-10	5	-0.17	51897930	8648	22.46	6000	6030	5970	7830	4230	6030	6001.15	3.14	0	-2036	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1023	4.24	0.29	12	0.05	1419.00	20938.00	8850	20230717	-31.98	5940	20240722	1.35	7740	-22.22	20240520	5940	1.35	20240722	8630	-30.24	20230803	5940	1.35	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
53	20240723	130403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6000	-30	5	-0.50	46467400	7742	20.10	6000	6030	5980	7830	4230	6030	6001.99	3.14	0	-1787	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1020	4.23	0.29	12	0.05	1419.00	20938.00	8850	20230717	-32.20	5940	20240722	1.01	7740	-22.48	20240520	5940	1.01	20240722	8630	-30.48	20230803	5940	1.01	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
54	20240723	120407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	-10	5	-0.17	33985940	5660	14.70	6000	6030	5990	7830	4230	6030	6004.58	3.14	0	-1011	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1023	4.24	0.29	12	0.03	1419.00	20938.00	8850	20230717	-31.98	5940	20240722	1.35	7740	-22.22	20240520	5940	1.35	20240722	8630	-30.24	20230803	5940	1.35	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
55	20240723	110407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	-20	5	-0.33	15689300	2609	6.77	6000	6030	6000	7830	4230	6030	6013.53	3.14	0	-788	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1022	4.24	0.29	12	0.02	1419.00	20938.00	8850	20230717	-32.09	5940	20240722	1.18	7740	-22.35	20240520	5940	1.18	20240722	8630	-30.36	20230803	5940	1.18	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
56	20240723	100406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6020	-10	5	-0.17	8694850	1447	3.76	6000	6030	6000	7830	4230	6030	6008.88	3.14	0	-138	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1023	4.24	0.29	12	0.01	1419.00	20938.00	8850	20230717	-31.98	5940	20240722	1.35	7740	-22.22	20240520	5940	1.35	20240722	8630	-30.24	20230803	5940	1.35	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
57	20240723	090407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	0	3	0.00	3435260	572	1.49	6000	6030	6000	7830	4230	6030	6005.70	3.14	0	-36	6170	6100	6020	5950	5870	6060	5910	85	1800	500	4460	10	1	17000000	1025	4.25	0.29	12	0.00	1419.00	20938.00	8850	20230717	-31.86	5940	20240722	1.52	7740	-22.09	20240520	5940	1.52	20240722	8630	-30.13	20230803	5940	1.52	20240722	2.11	N	032560	500	85 억		533414	N	N	0	N	00	N
58	20240722	160402	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6030	-40	5	-0.66	230197590	38498	143.88	6060	6090	5940	7890	4250	6070	5979.44	3.15	0	-1411	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1025	4.25	0.29	12	0.23	1419.00	20938.00	8850	20230717	-31.86	5940	20240722	1.52	7740	-22.09	20240520	5940	1.52	20240722	8630	-30.13	20230803	5940	1.52	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
59	20240722	150406	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5980	-90	5	-1.48	222331840	37189	138.99	6060	6090	5940	7890	4250	6070	5978.43	3.15	0	-1364	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1017	4.21	0.29	12	0.22	1419.00	20938.00	8850	20230717	-32.43	5940	20240722	0.67	7740	-22.74	20240520	5940	0.67	20240722	8630	-30.71	20230803	5940	0.67	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
60	20240722	140407	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5980	-90	5	-1.48	211886880	35438	132.44	6060	6090	5940	7890	4250	6070	5979.09	3.15	0	-538	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1017	4.21	0.29	12	0.21	1419.00	20938.00	8850	20230717	-32.43	5940	20240722	0.67	7740	-22.74	20240520	5940	0.67	20240722	8630	-30.71	20230803	5940	0.67	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
61	20240722	130404	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5990	-80	5	-1.32	140340090	23437	87.59	6060	6090	5960	7890	4250	6070	5987.97	3.15	0	-579	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1018	4.22	0.29	12	0.14	1419.00	20938.00	8850	20230717	-32.32	5960	20240722	0.50	7740	-22.61	20240520	5960	0.50	20240722	8630	-30.59	20230803	5960	0.50	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
62	20240722	120405	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6000	-70	5	-1.15	129231410	21583	80.66	6060	6090	5960	7890	4250	6070	5987.65	3.15	0	-488	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1020	4.23	0.29	12	0.13	1419.00	20938.00	8850	20230717	-32.20	5960	20240722	0.67	7740	-22.48	20240520	5960	0.67	20240722	8630	-30.48	20230803	5960	0.67	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
63	20240722	110406	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6000	-70	5	-1.15	61905620	10306	38.52	6060	6090	5970	7890	4250	6070	6006.76	3.15	0	-182	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1020	4.23	0.29	12	0.06	1419.00	20938.00	8850	20230717	-32.20	5970	20240722	0.50	7740	-22.48	20240520	5970	0.50	20240722	8630	-30.48	20230803	5970	0.50	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
64	20240722	100404	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6040	-30	5	-0.49	11623710	1925	7.19	6060	6090	6010	7890	4250	6070	6038.29	3.15	0	-11	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1027	4.26	0.29	12	0.01	1419.00	20938.00	8850	20230717	-31.75	6010	20240722	0.50	7740	-21.96	20240520	6010	0.50	20240722	8630	-30.01	20230803	6010	0.50	20240722	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
65	20240722	090403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6070	0	3	0.00	2608910	430	1.61	6060	6070	6060	7890	4250	6070	6067.23	3.15	0	-26	6183	6126	6073	6016	5963	6155	6045	85	1820	500	4490	10	1	17000000	1032	4.28	0.29	12	0.00	1419.00	20938.00	8850	20230717	-31.41	6020	20240719	0.83	7740	-21.58	20240520	6020	0.83	20240719	8630	-29.66	20230803	6020	0.83	20240719	2.12	N	032560	500	85 억		534810	N	N	0	N	00	N
66	20240719	160358	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6070	-40	5	-0.65	161771450	26755	177.53	6060	6130	6020	7940	4280	6110	6044.54	3.17	0	-4205	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1032	4.28	0.29	12	0.16	1419.00	20938.00	8850	20230717	-31.41	6020	20240719	0.83	7740	-21.58	20240520	6020	0.83	20240719	8630	-29.66	20230803	6020	0.83	20240719	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
67	20240719	150400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6030	-80	5	-1.31	142637930	23603	156.61	6060	6130	6020	7940	4280	6110	6043.21	3.17	0	-4027	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1025	4.25	0.29	12	0.14	1419.00	20938.00	8850	20230717	-31.86	6020	20240719	0.17	7740	-22.09	20240520	6020	0.17	20240719	8630	-30.13	20230803	6020	0.17	20240719	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
68	20240719	140402	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6050	-60	5	-0.98	69125430	11407	75.69	6060	6130	6020	7940	4280	6110	6059.91	3.17	0	-1909	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1029	4.26	0.29	12	0.07	1419.00	20938.00	8850	20230717	-31.64	6020	20240719	0.50	7740	-21.83	20240520	6020	0.50	20240719	8630	-29.90	20230803	6020	0.50	20240719	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
69	20240719	130356	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6070	-40	5	-0.65	40157220	6624	43.95	6060	6130	6040	7940	4280	6110	6062.38	3.17	0	-1438	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1032	4.28	0.29	12	0.04	1419.00	20938.00	8850	20230717	-31.41	6040	20240719	0.50	7740	-21.58	20240520	6040	0.50	20240719	8630	-29.66	20230803	6040	0.50	20240719	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
70	20240719	120357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6050	-60	5	-0.98	28492850	4695	31.15	6060	6130	6050	7940	4280	6110	6068.76	3.17	0	-1179	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1029	4.26	0.29	12	0.03	1419.00	20938.00	8850	20230717	-31.64	6040	20240718	0.17	7740	-21.83	20240520	6040	0.17	20240718	8630	-29.90	20230803	6040	0.17	20240718	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
71	20240719	110400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6100	-10	5	-0.16	21191200	3490	23.16	6060	6130	6050	7940	4280	6110	6071.98	3.17	0	-759	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1037	4.30	0.29	12	0.02	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8630	-29.32	20230803	6040	0.99	20240718	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
72	20240719	100330	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6110	0	3	0.00	16828500	2772	18.39	6060	6130	6050	7940	4280	6110	6070.89	3.17	0	-529	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1039	4.31	0.29	12	0.02	1419.00	20938.00	8850	20230717	-30.96	6040	20240718	1.16	7740	-21.06	20240520	6040	1.16	20240718	8630	-29.20	20230803	6040	1.16	20240718	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
73	20240719	090410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6100	-10	5	-0.16	7735030	1277	8.47	6060	6100	6050	7940	4280	6110	6057.19	3.17	0	0	6210	6160	6100	6050	5990	6130	6020	85	1830	500	4520	10	1	17000000	1037	4.30	0.29	12	0.01	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8630	-29.32	20230803	6040	0.99	20240718	2.11	N	032560	500	85 억		539047	N	N	3	N	00	N
74	20240718	160353	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6110	-30	5	-0.49	91350620	15015	79.03	6140	6150	6040	7980	4300	6140	6083.96	3.18	0	-701	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1039	4.31	0.29	12	0.09	1419.00	20938.00	8850	20230717	-30.96	6040	20240718	1.16	7740	-21.06	20240520	6040	1.16	20240718	8760	-30.25	20230718	6040	1.16	20240718	2.10	N	032560	500	85 억		539793	N	N	3	N	00	N
75	20240718	150357	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6100	-40	5	-0.65	82564460	13572	71.43	6140	6150	6040	7980	4300	6140	6083.44	3.18	0	-536	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1037	4.30	0.29	12	0.08	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8760	-30.37	20230718	6040	0.99	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
76	20240718	140354	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6110	-30	5	-0.49	81723390	13434	70.71	6140	6150	6040	7980	4300	6140	6083.33	3.18	0	-536	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1039	4.31	0.29	12	0.08	1419.00	20938.00	8850	20230717	-30.96	6040	20240718	1.16	7740	-21.06	20240520	6040	1.16	20240718	8760	-30.25	20230718	6040	1.16	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
77	20240718	130356	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6100	-40	5	-0.65	70786290	11638	61.25	6140	6150	6040	7980	4300	6140	6082.34	3.18	0	-295	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1037	4.30	0.29	12	0.07	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8760	-30.37	20230718	6040	0.99	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
78	20240718	120355	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6100	-40	5	-0.65	67534660	11104	58.44	6140	6150	6040	7980	4300	6140	6082.01	3.18	0	-119	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1037	4.30	0.29	12	0.07	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8760	-30.37	20230718	6040	0.99	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
79	20240718	110357	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6100	-40	5	-0.65	64175490	10552	55.54	6140	6150	6040	7980	4300	6140	6081.83	3.18	0	-119	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1037	4.30	0.29	12	0.06	1419.00	20938.00	8850	20230717	-31.07	6040	20240718	0.99	7740	-21.19	20240520	6040	0.99	20240718	8760	-30.37	20230718	6040	0.99	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
80	20240718	100357	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6120	-20	5	-0.33	43914470	7223	38.02	6140	6150	6040	7980	4300	6140	6079.81	3.18	0	345	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1040	4.31	0.29	12	0.04	1419.00	20938.00	8850	20230717	-30.85	6040	20240718	1.32	7740	-20.93	20240520	6040	1.32	20240718	8760	-30.14	20230718	6040	1.32	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
81	20240718	090359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6150	10	2	0.16	361950	59	0.31	6140	6150	6110	7980	4300	6140	6134.75	3.18	0	-18	6200	6170	6140	6110	6080	6155	6095	85	1840	500	4540	10	1	17000000	1046	4.33	0.29	12	0.00	1419.00	20938.00	8850	20230717	-30.51	6110	20240718	0.65	7740	-20.54	20240520	6110	0.65	20240718	8760	-29.79	20230718	6110	0.65	20240718	2.10	N	032560	500	85 억		539793	N	N	7	N	00	N
82	20240717	160410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6140	-20	5	-0.32	116850630	19000	78.18	6160	6170	6110	8000	4320	6160	6150.14	3.21	0	-6705	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1044	4.33	0.29	12	0.11	1419.00	20938.00	8850	20230717	-30.62	6110	20240717	0.49	7740	-20.67	20240520	6110	0.49	20240717	8850	-30.62	20230717	6110	0.49	20240717	2.11	N	032560	500	85 억		546488	N	N	7	N	00	N
83	20240717	150415	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6140	-20	5	-0.32	112631690	18313	75.35	6160	6170	6110	8000	4320	6160	6150.37	3.21	0	-6564	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1044	4.33	0.29	12	0.11	1419.00	20938.00	8850	20230717	-30.62	6110	20240717	0.49	7740	-20.67	20240520	6110	0.49	20240717	8850	-30.62	20230717	6110	0.49	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
84	20240717	140413	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6140	-20	5	-0.32	97886190	15913	65.47	6160	6170	6110	8000	4320	6160	6151.33	3.21	0	-5913	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1044	4.33	0.29	12	0.09	1419.00	20938.00	8850	20230717	-30.62	6110	20240717	0.49	7740	-20.67	20240520	6110	0.49	20240717	8850	-30.62	20230717	6110	0.49	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
85	20240717	130411	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6150	-10	5	-0.16	82522210	13411	55.18	6160	6170	6110	8000	4320	6160	6153.32	3.21	0	-4925	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1046	4.33	0.29	12	0.08	1419.00	20938.00	8850	20230717	-30.51	6110	20240717	0.65	7740	-20.54	20240520	6110	0.65	20240717	8850	-30.51	20230717	6110	0.65	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
86	20240717	120413	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6140	-20	5	-0.32	78580800	12770	52.54	6160	6170	6110	8000	4320	6160	6153.55	3.21	0	-4619	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1044	4.33	0.29	12	0.08	1419.00	20938.00	8850	20230717	-30.62	6110	20240717	0.49	7740	-20.67	20240520	6110	0.49	20240717	8850	-30.62	20230717	6110	0.49	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
87	20240717	110412	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6160	0	3	0.00	69753870	11334	46.63	6160	6170	6110	8000	4320	6160	6154.39	3.21	0	-4368	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1047	4.34	0.29	12	0.07	1419.00	20938.00	8850	20230717	-30.40	6110	20240717	0.82	7740	-20.41	20240520	6110	0.82	20240717	8850	-30.40	20230717	6110	0.82	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
88	20240717	100412	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6160	0	3	0.00	47987620	7802	32.10	6160	6170	6110	8000	4320	6160	6150.68	3.21	0	-2406	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1047	4.34	0.29	12	0.05	1419.00	20938.00	8850	20230717	-30.40	6110	20240717	0.82	7740	-20.41	20240520	6110	0.82	20240717	8850	-30.40	20230717	6110	0.82	20240717	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
89	20240717	090333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6150	-10	5	-0.16	972920	158	0.65	6160	6160	6150	8000	4320	6160	6157.72	3.21	0	-47	6240	6200	6170	6130	6100	6185	6115	85	1840	500	4550	10	1	17000000	1046	4.33	0.29	12	0.00	1419.00	20938.00	8850	20230717	-30.51	6140	20240716	0.16	7740	-20.54	20240520	6140	0.16	20240716	8850	-30.51	20230717	6140	0.16	20240716	2.11	N	032560	500	85 억		546488	N	N	4	N	00	N
90	20240716	160413	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6160	-30	5	-0.48	149539780	24264	107.95	6210	6210	6140	8040	4340	6190	6163.03	3.25	0	-5306	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1047	4.34	0.29	12	0.14	1419.00	20938.00	8850	20230717	-30.40	6140	20240716	0.33	7740	-20.41	20240520	6140	0.33	20240716	8850	-30.40	20230717	6140	0.33	20240716	2.15	N	032560	500	85 억		551768	N	N	4	N	00	N
91	20240716	150417	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6150	-40	5	-0.65	139544070	22639	100.72	6210	6210	6140	8040	4340	6190	6163.88	3.25	0	-4844	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1046	4.33	0.29	12	0.13	1419.00	20938.00	8850	20230717	-30.51	6140	20240716	0.16	7740	-20.54	20240520	6140	0.16	20240716	8850	-30.51	20230717	6140	0.16	20240716	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
92	20240716	140416	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6160	-30	5	-0.48	127875850	20742	92.28	6210	6210	6140	8040	4340	6190	6165.07	3.25	0	-4367	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1047	4.34	0.29	12	0.12	1419.00	20938.00	8850	20230717	-30.40	6140	20240716	0.33	7740	-20.41	20240520	6140	0.33	20240716	8850	-30.40	20230717	6140	0.33	20240716	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
93	20240716	130415	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6160	-30	5	-0.48	117782880	19102	84.98	6210	6210	6140	8040	4340	6190	6166.00	3.25	0	-3995	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1047	4.34	0.29	12	0.11	1419.00	20938.00	8850	20230717	-30.40	6140	20240716	0.33	7740	-20.41	20240520	6140	0.33	20240716	8850	-30.40	20230717	6140	0.33	20240716	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
94	20240716	120415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6160	-30	5	-0.48	75829840	12286	54.66	6210	6210	6160	8040	4340	6190	6172.05	3.25	0	-2210	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1047	4.34	0.29	12	0.07	1419.00	20938.00	8850	20230717	-30.40	6150	20240712	0.16	7740	-20.41	20240520	6150	0.16	20240712	8850	-30.40	20230717	6150	0.16	20240712	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
95	20240716	110415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6180	-10	5	-0.16	37005790	5989	26.65	6210	6210	6160	8040	4340	6190	6178.96	3.25	0	-1521	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1051	4.36	0.30	12	0.04	1419.00	20938.00	8850	20230717	-30.17	6150	20240712	0.49	7740	-20.16	20240520	6150	0.49	20240712	8850	-30.17	20230717	6150	0.49	20240712	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
96	20240716	100415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6180	-10	5	-0.16	29498050	4773	21.24	6210	6210	6160	8040	4340	6190	6180.19	3.25	0	-517	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1051	4.36	0.30	12	0.03	1419.00	20938.00	8850	20230717	-30.17	6150	20240712	0.49	7740	-20.16	20240520	6150	0.49	20240712	8850	-30.17	20230717	6150	0.49	20240712	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
97	20240716	090413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6210	20	2	0.32	7416730	1195	5.32	6210	6210	6190	8040	4340	6190	6206.47	3.25	0	-229	6270	6230	6190	6150	6110	6210	6130	85	1850	500	4580	10	1	17000000	1056	4.38	0.30	12	0.01	1419.00	20938.00	8850	20230717	-29.83	6150	20240712	0.98	7740	-19.77	20240520	6150	0.98	20240712	8850	-29.83	20230717	6150	0.98	20240712	2.15	N	032560	500	85 억		551768	N	N	5	N	00	N
98	20240715	160408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	0	3	0.00	138610140	22466	85.66	6230	6230	6150	8040	4340	6190	6169.77	3.26	0	-1896	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1052	4.36	0.30	12	0.13	1419.00	20938.00	8850	20230717	-30.06	6150	20240715	0.65	7740	-20.03	20240520	6150	0.65	20240715	8850	-30.06	20230717	6150	0.65	20240715	2.15	N	032560	500	85 억		553666	N	N	5	N	00	N
99	20240715	150410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6170	-20	5	-0.32	123452570	20003	76.27	6230	6230	6150	8040	4340	6190	6171.70	3.26	0	-1224	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1049	4.35	0.29	12	0.12	1419.00	20938.00	8850	20230717	-30.28	6150	20240715	0.33	7740	-20.28	20240520	6150	0.33	20240715	8850	-30.28	20230717	6150	0.33	20240715	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
100	20240715	140411	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	0	3	0.00	83344780	13498	51.46	6230	6230	6150	8040	4340	6190	6174.60	3.26	0	-1892	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1052	4.36	0.30	12	0.08	1419.00	20938.00	8850	20230717	-30.06	6150	20240715	0.65	7740	-20.03	20240520	6150	0.65	20240715	8850	-30.06	20230717	6150	0.65	20240715	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
101	20240715	130410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6200	10	2	0.16	78888060	12779	48.72	6230	6230	6150	8040	4340	6190	6173.26	3.26	0	-1666	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1054	4.37	0.30	12	0.08	1419.00	20938.00	8850	20230717	-29.94	6150	20240715	0.81	7740	-19.90	20240520	6150	0.81	20240715	8850	-29.94	20230717	6150	0.81	20240715	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
102	20240715	120412	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6180	-10	5	-0.16	62477380	10127	38.61	6230	6230	6150	8040	4340	6190	6169.39	3.26	0	-1203	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1051	4.36	0.30	12	0.06	1419.00	20938.00	8850	20230717	-30.17	6150	20240715	0.49	7740	-20.16	20240520	6150	0.49	20240715	8850	-30.17	20230717	6150	0.49	20240715	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
103	20240715	110410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	0	3	0.00	60173310	9754	37.19	6230	6230	6150	8040	4340	6190	6169.09	3.26	0	-1096	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1052	4.36	0.30	12	0.06	1419.00	20938.00	8850	20230717	-30.06	6150	20240715	0.65	7740	-20.03	20240520	6150	0.65	20240715	8850	-30.06	20230717	6150	0.65	20240715	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
104	20240715	100412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6170	-20	5	-0.32	18289470	2958	11.28	6230	6230	6170	8040	4340	6190	6183.05	3.26	0	-351	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1049	4.35	0.29	12	0.02	1419.00	20938.00	8850	20230717	-30.28	6150	20240712	0.33	7740	-20.28	20240520	6150	0.33	20240712	8850	-30.28	20230717	6150	0.33	20240712	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
105	20240715	090411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6220	30	2	0.48	876090	141	0.54	6230	6230	6190	8040	4340	6190	6213.40	3.26	0	-111	6270	6230	6190	6150	6110	6230	6150	85	1850	500	4580	10	1	17000000	1057	4.38	0.30	12	0.00	1419.00	20938.00	8850	20230717	-29.72	6150	20240712	1.14	7740	-19.64	20240520	6150	1.14	20240712	8850	-29.72	20230717	6150	1.14	20240712	2.15	N	032560	500	85 억		553666	N	N	4	N	00	N
106	20240712	160407	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	-10	5	-0.16	162090530	26227	195.18	6190	6230	6150	8060	4340	6200	6180.29	3.27	0	-2798	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1052	4.36	0.30	12	0.15	1419.00	20938.00	8870	20230706	-30.21	6150	20240712	0.65	7740	-20.03	20240520	6150	0.65	20240712	8850	-30.06	20230717	6150	0.65	20240712	2.18	N	032560	500	85 억		556431	N	N	4	N	00	N
107	20240712	150409	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	-10	5	-0.16	152884950	24739	184.11	6190	6230	6150	8060	4340	6200	6179.92	3.27	0	-2750	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1052	4.36	0.30	12	0.15	1419.00	20938.00	8870	20230706	-30.21	6150	20240712	0.65	7740	-20.03	20240520	6150	0.65	20240712	8850	-30.06	20230717	6150	0.65	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
108	20240712	140412	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	-10	5	-0.16	136133810	22038	164.01	6190	6230	6150	8060	4340	6200	6177.23	3.27	0	-2002	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1052	4.36	0.30	12	0.13	1419.00	20938.00	8870	20230706	-30.21	6150	20240712	0.65	7740	-20.03	20240520	6150	0.65	20240712	8850	-30.06	20230717	6150	0.65	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
109	20240712	130409	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6210	10	2	0.16	111842180	18096	134.67	6190	6230	6160	8060	4340	6200	6180.49	3.27	0	-202	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1056	4.38	0.30	12	0.11	1419.00	20938.00	8870	20230706	-29.99	6160	20240712	0.81	7740	-19.77	20240520	6160	0.81	20240712	8850	-29.83	20230717	6160	0.81	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
110	20240712	120410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6170	-30	5	-0.48	108880140	17617	131.11	6190	6230	6160	8060	4340	6200	6180.40	3.27	0	7	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1049	4.35	0.29	12	0.10	1419.00	20938.00	8870	20230706	-30.44	6160	20240712	0.16	7740	-20.28	20240520	6160	0.16	20240712	8850	-30.28	20230717	6160	0.16	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
111	20240712	110408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6200	0	3	0.00	87965350	14229	105.89	6190	6230	6170	8060	4340	6200	6182.12	3.27	0	92	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1054	4.37	0.30	12	0.08	1419.00	20938.00	8870	20230706	-30.10	6170	20240712	0.49	7740	-19.90	20240520	6170	0.49	20240712	8850	-29.94	20230717	6170	0.49	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
112	20240712	100410	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	-10	5	-0.16	43337640	7009	52.16	6190	6200	6170	8060	4340	6200	6183.14	3.27	0	888	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1052	4.36	0.30	12	0.04	1419.00	20938.00	8870	20230706	-30.21	6170	20240712	0.32	7740	-20.03	20240520	6170	0.32	20240712	8850	-30.06	20230717	6170	0.32	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
113	20240712	090408	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6190	-10	5	-0.16	5874310	949	7.06	6190	6190	6190	8060	4340	6200	6190.00	3.27	0	94	6293	6246	6223	6176	6153	6235	6165	85	1860	500	4580	10	1	17000000	1052	4.36	0.30	12	0.01	1419.00	20938.00	8870	20230706	-30.21	6190	20240712	0.00	7740	-20.03	20240520	6190	0.00	20240712	8850	-30.06	20230717	6190	0.00	20240712	2.18	N	032560	500	85 억		556431	N	N	46	N	00	N
114	20240711	160406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6200	0	3	0.00	82015530	13187	87.39	6210	6270	6200	8060	4340	6200	6219.61	3.28	0	-364	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1054	4.37	0.30	12	0.08	1419.00	20938.00	8880	20230705	-30.18	6190	20240705	0.16	7740	-19.90	20240520	6190	0.16	20240705	8850	-29.94	20230717	6190	0.16	20240705	2.16	N	032560	500	85 억		556784	N	N	46	N	00	N
115	20240711	150410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	40	2	0.65	76006370	12218	80.97	6210	6270	6200	8060	4340	6200	6220.85	3.28	0	-248	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1061	4.40	0.30	12	0.07	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
116	20240711	140409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6220	20	2	0.32	50536860	8116	53.79	6210	6270	6210	8060	4340	6200	6226.82	3.28	0	-125	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1057	4.38	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.95	6190	20240705	0.48	7740	-19.64	20240520	6190	0.48	20240705	8850	-29.72	20230717	6190	0.48	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
117	20240711	130408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6230	30	2	0.48	36311240	5829	38.63	6210	6270	6210	8060	4340	6200	6229.41	3.28	0	-251	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1059	4.39	0.30	12	0.03	1419.00	20938.00	8880	20230705	-29.84	6190	20240705	0.65	7740	-19.51	20240520	6190	0.65	20240705	8850	-29.60	20230717	6190	0.65	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
118	20240711	120409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	40	2	0.65	33492880	5377	35.64	6210	6270	6210	8060	4340	6200	6228.92	3.28	0	-87	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1061	4.40	0.30	12	0.03	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
119	20240711	110407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6220	20	2	0.32	30844900	4952	32.82	6210	6270	6210	8060	4340	6200	6228.78	3.28	0	23	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1057	4.38	0.30	12	0.03	1419.00	20938.00	8880	20230705	-29.95	6190	20240705	0.48	7740	-19.64	20240520	6190	0.48	20240705	8850	-29.72	20230717	6190	0.48	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
120	20240711	100407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6270	70	2	1.13	19466410	3125	20.71	6210	6270	6210	8060	4340	6200	6229.25	3.28	0	167	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1066	4.42	0.30	12	0.02	1419.00	20938.00	8880	20230705	-29.39	6190	20240705	1.29	7740	-18.99	20240520	6190	1.29	20240705	8850	-29.15	20230717	6190	1.29	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
121	20240711	090405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	60	2	0.97	11960440	1924	12.75	6210	6260	6210	8060	4340	6200	6216.44	3.28	0	-243	6306	6252	6226	6172	6146	6240	6160	85	1860	500	4580	10	1	17000000	1064	4.41	0.30	12	0.01	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8850	-29.27	20230717	6190	1.13	20240705	2.16	N	032560	500	85 억		556784	N	N	22	N	00	N
122	20240710	160406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6200	-20	5	-0.32	94036500	15089	139.64	6250	6280	6200	8080	4360	6220	6232.12	3.28	0	-32	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1054	4.37	0.30	12	0.09	1419.00	20938.00	8880	20230705	-30.18	6190	20240705	0.16	7740	-19.90	20240520	6190	0.16	20240705	8850	-29.94	20230717	6190	0.16	20240705	2.18	N	032560	500	85 억		556806	N	N	22	N	00	N
123	20240710	150407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	30	2	0.48	83664340	13417	124.16	6250	6280	6200	8080	4360	6220	6235.70	3.28	0	758	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1063	4.40	0.30	12	0.08	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8850	-29.38	20230717	6190	0.97	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
124	20240710	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	20	2	0.32	83202370	13343	123.48	6250	6280	6200	8080	4360	6220	6235.66	3.28	0	787	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1061	4.40	0.30	12	0.08	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
125	20240710	130406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6270	50	2	0.80	52001030	8323	77.02	6250	6280	6220	8080	4360	6220	6247.87	3.28	0	38	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1066	4.42	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.39	6190	20240705	1.29	7740	-18.99	20240520	6190	1.29	20240705	8850	-29.15	20230717	6190	1.29	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
126	20240710	120404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	40	2	0.64	47323900	7578	70.13	6250	6280	6220	8080	4360	6220	6244.91	3.28	0	90	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1064	4.41	0.30	12	0.04	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8850	-29.27	20230717	6190	1.13	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
127	20240710	110408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6270	50	2	0.80	31726060	5086	47.07	6250	6270	6220	8080	4360	6220	6237.92	3.28	0	-6	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1066	4.42	0.30	12	0.03	1419.00	20938.00	8880	20230705	-29.39	6190	20240705	1.29	7740	-18.99	20240520	6190	1.29	20240705	8850	-29.15	20230717	6190	1.29	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
128	20240710	100403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	20	2	0.32	5215950	836	7.74	6250	6250	6220	8080	4360	6220	6239.17	3.28	0	17	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1061	4.40	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
129	20240710	090406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	20	2	0.32	1118630	179	1.66	6250	6250	6240	8080	4360	6220	6249.33	3.28	0	-8	6300	6260	6240	6200	6180	6250	6190	85	1860	500	4600	10	1	17000000	1061	4.40	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		556806	N	N	25	N	00	N
130	20240709	160406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6220	-20	5	-0.32	67329180	10793	97.59	6270	6280	6220	8110	4370	6240	6238.26	3.29	0	-2064	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1057	4.38	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.95	6190	20240705	0.48	7740	-19.64	20240520	6190	0.48	20240705	8850	-29.72	20230717	6190	0.48	20240705	2.18	N	032560	500	85 억		558859	N	N	25	N	00	N
131	20240709	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	10	2	0.16	65711920	10533	95.24	6270	6280	6220	8110	4370	6240	6238.67	3.29	0	-1863	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1063	4.40	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8850	-29.38	20230717	6190	0.97	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
132	20240709	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	10	2	0.16	61526560	9861	89.16	6270	6280	6220	8110	4370	6240	6239.38	3.29	0	-1859	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1063	4.40	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8850	-29.38	20230717	6190	0.97	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
133	20240709	130407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	0	3	0.00	44734910	7167	64.80	6270	6280	6220	8110	4370	6240	6241.79	3.29	0	-1638	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1061	4.40	0.30	12	0.04	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
134	20240709	120408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6220	-20	5	-0.32	27891640	4468	40.40	6270	6280	6220	8110	4370	6240	6242.53	3.29	0	-787	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1057	4.38	0.30	12	0.03	1419.00	20938.00	8880	20230705	-29.95	6190	20240705	0.48	7740	-19.64	20240520	6190	0.48	20240705	8850	-29.72	20230717	6190	0.48	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
135	20240709	110407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6230	-10	5	-0.16	21970430	3518	31.81	6270	6280	6220	8110	4370	6240	6245.15	3.29	0	-251	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1059	4.39	0.30	12	0.02	1419.00	20938.00	8880	20230705	-29.84	6190	20240705	0.65	7740	-19.51	20240520	6190	0.65	20240705	8850	-29.60	20230717	6190	0.65	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
136	20240709	100406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	10	2	0.16	14740580	2357	21.31	6270	6280	6240	8110	4370	6240	6253.96	3.29	0	-76	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1063	4.40	0.30	12	0.01	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8850	-29.38	20230717	6190	0.97	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
137	20240709	090406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6280	40	2	0.64	1366850	218	1.97	6270	6280	6250	8110	4370	6240	6269.95	3.29	0	-54	6300	6270	6240	6210	6180	6285	6225	85	1870	500	4610	10	1	17000000	1068	4.43	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.28	6190	20240705	1.45	7740	-18.86	20240520	6190	1.45	20240705	8850	-29.04	20230717	6190	1.45	20240705	2.18	N	032560	500	85 억		558859	N	N	33	N	00	N
138	20240708	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	-20	5	-0.32	68971630	11049	59.98	6220	6270	6210	8130	4390	6260	6242.34	3.27	0	2935	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1061	4.40	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
139	20240708	150405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	0	3	0.00	65117070	10432	56.63	6220	6270	6210	8130	4390	6260	6242.05	3.27	0	3061	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1064	4.41	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8850	-29.27	20230717	6190	1.13	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
140	20240708	140405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6270	10	2	0.16	42342840	6785	36.83	6220	6270	6210	8130	4390	6260	6240.65	3.27	0	2255	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1066	4.42	0.30	12	0.04	1419.00	20938.00	8880	20230705	-29.39	6190	20240705	1.29	7740	-18.99	20240520	6190	1.29	20240705	8850	-29.15	20230717	6190	1.29	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
141	20240708	130402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	0	3	0.00	41766750	6693	36.33	6220	6270	6210	8130	4390	6260	6240.36	3.27	0	2255	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1064	4.41	0.30	12	0.04	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8850	-29.27	20230717	6190	1.13	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
142	20240708	120405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	-10	5	-0.16	18047070	2898	15.73	6220	6260	6210	8130	4390	6260	6227.42	3.27	0	-289	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1063	4.40	0.30	12	0.02	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8850	-29.38	20230717	6190	0.97	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
143	20240708	110403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	-20	5	-0.32	12911860	2074	11.26	6220	6260	6210	8130	4390	6260	6225.58	3.27	0	-56	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1061	4.40	0.30	12	0.01	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
144	20240708	100403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	-20	5	-0.32	8890760	1428	7.75	6220	6260	6210	8130	4390	6260	6226.02	3.27	0	-60	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1061	4.40	0.30	12	0.01	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8850	-29.49	20230717	6190	0.81	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
145	20240708	090404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	0	3	0.00	4665050	750	4.07	6220	6260	6220	8130	4390	6260	6220.07	3.27	0	1	6320	6290	6240	6210	6160	6300	6220	85	1870	500	4630	10	1	17000000	1064	4.41	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8850	-29.27	20230717	6190	1.13	20240705	2.18	N	032560	500	85 억		555187	N	N	33	N	00	N
146	20240705	160402	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6260	10	2	0.16	114705030	18410	114.37	6260	6270	6190	8120	4380	6250	6230.58	3.26	0	503	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1064	4.41	0.30	12	0.11	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8880	-29.50	20230705	6190	1.13	20240705	2.20	N	032560	500	85 억		554638	N	N	33	N	00	N
147	20240705	150404	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6250	0	3	0.00	83620430	13427	83.41	6260	6270	6190	8120	4380	6250	6227.78	3.26	0	645	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1063	4.40	0.30	12	0.08	1419.00	20938.00	8880	20230705	-29.62	6190	20240705	0.97	7740	-19.25	20240520	6190	0.97	20240705	8880	-29.62	20230705	6190	0.97	20240705	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
148	20240705	140403	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6240	-10	5	-0.16	68478890	11002	68.35	6260	6270	6190	8120	4380	6250	6224.22	3.26	0	1006	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1061	4.40	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8880	-29.73	20230705	6190	0.81	20240705	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
149	20240705	130402	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6240	-10	5	-0.16	57655320	9270	57.59	6260	6270	6190	8120	4380	6250	6219.56	3.26	0	1266	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1061	4.40	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.73	6190	20240705	0.81	7740	-19.38	20240520	6190	0.81	20240705	8880	-29.73	20230705	6190	0.81	20240705	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
150	20240705	120403	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6260	10	2	0.16	54257090	8726	54.21	6260	6270	6190	8120	4380	6250	6217.87	3.26	0	1371	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1064	4.41	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.50	6190	20240705	1.13	7740	-19.12	20240520	6190	1.13	20240705	8880	-29.50	20230705	6190	1.13	20240705	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
151	20240705	110402	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6230	-20	5	-0.32	48614290	7821	48.59	6260	6270	6190	8120	4380	6250	6215.87	3.26	0	1371	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1059	4.39	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.84	6190	20240705	0.65	7740	-19.51	20240520	6190	0.65	20240705	8880	-29.84	20230705	6190	0.65	20240705	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
152	20240705	100402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	-10	5	-0.16	3698750	592	3.68	6260	6270	6230	8120	4380	6250	6247.89	3.26	0	-5	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1061	4.40	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.73	6210	20240703	0.48	7740	-19.38	20240520	6210	0.48	20240703	8880	-29.73	20230705	6210	0.48	20240703	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
153	20240705	090403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	10	2	0.16	181400	29	0.18	6260	6260	6250	8120	4380	6250	6255.17	3.26	0	0	6283	6266	6243	6226	6203	6255	6215	85	1870	500	4620	10	1	17000000	1064	4.41	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.50	6210	20240703	0.81	7740	-19.12	20240520	6210	0.81	20240703	8880	-29.50	20230705	6210	0.81	20240703	2.20	N	032560	500	85 억		554638	N	N	19	N	00	N
154	20240704	160400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	10	2	0.16	100323830	16097	44.97	6260	6260	6220	8110	4370	6240	6232.46	3.23	0	4759	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1063	4.40	0.30	12	0.09	1419.00	20938.00	8880	20230705	-29.62	6210	20240703	0.64	7740	-19.25	20240520	6210	0.64	20240703	8880	-29.62	20230705	6210	0.64	20240703	2.20	N	032560	500	85 억		549879	N	N	19	N	00	N
155	20240704	150402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6230	-10	5	-0.16	76759080	12324	34.43	6260	6260	6220	8110	4370	6240	6228.42	3.23	0	4794	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1059	4.39	0.30	12	0.07	1419.00	20938.00	8880	20230705	-29.84	6210	20240703	0.32	7740	-19.51	20240520	6210	0.32	20240703	8880	-29.84	20230705	6210	0.32	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
156	20240704	140402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	0	3	0.00	75649170	12146	33.93	6260	6260	6220	8110	4370	6240	6228.32	3.23	0	4799	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1061	4.40	0.30	12	0.07	1419.00	20938.00	8880	20230705	-29.73	6210	20240703	0.48	7740	-19.38	20240520	6210	0.48	20240703	8880	-29.73	20230705	6210	0.48	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
157	20240704	130402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6250	10	2	0.16	71786980	11527	32.20	6260	6260	6220	8110	4370	6240	6227.72	3.23	0	4817	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1063	4.40	0.30	12	0.07	1419.00	20938.00	8880	20230705	-29.62	6210	20240703	0.64	7740	-19.25	20240520	6210	0.64	20240703	8880	-29.62	20230705	6210	0.64	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
158	20240704	120401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6230	-10	5	-0.16	70640600	11343	31.69	6260	6260	6220	8110	4370	6240	6227.68	3.23	0	4823	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1059	4.39	0.30	12	0.07	1419.00	20938.00	8880	20230705	-29.84	6210	20240703	0.32	7740	-19.51	20240520	6210	0.32	20240703	8880	-29.84	20230705	6210	0.32	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
159	20240704	110401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6230	-10	5	-0.16	58277640	9357	26.14	6260	6260	6220	8110	4370	6240	6228.24	3.23	0	4839	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1059	4.39	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.84	6210	20240703	0.32	7740	-19.51	20240520	6210	0.32	20240703	8880	-29.84	20230705	6210	0.32	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
160	20240704	100401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6240	0	3	0.00	47997250	7709	21.54	6260	6260	6220	8110	4370	6240	6226.13	3.23	0	3838	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1061	4.40	0.30	12	0.05	1419.00	20938.00	8880	20230705	-29.73	6210	20240703	0.48	7740	-19.38	20240520	6210	0.48	20240703	8880	-29.73	20230705	6210	0.48	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
161	20240704	090401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6260	20	2	0.32	450280	72	0.20	6260	6260	6230	8110	4370	6240	6253.89	3.23	0	0	6326	6282	6246	6202	6166	6305	6225	85	1870	500	4610	10	1	17000000	1064	4.41	0.30	12	0.00	1419.00	20938.00	8880	20230705	-29.50	6210	20240703	0.81	7740	-19.12	20240520	6210	0.81	20240703	8880	-29.50	20230705	6210	0.81	20240703	2.20	N	032560	500	85 억		549879	N	N	18	N	00	N
162	20240703	160359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6240	-10	5	-0.16	223026530	35780	103.39	6210	6290	6210	8120	4380	6250	6233.27	3.24	0	-1430	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1061	4.40	0.30	12	0.21	1419.00	20938.00	8880	20230705	-29.73	6210	20240703	0.48	7740	-19.38	20240520	6210	0.48	20240703	8880	-29.73	20230705	6210	0.48	20240703	2.21	N	032560	500	85 억		551309	N	N	18	N	00	N
163	20240703	150401	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6240	-10	5	-0.16	219230730	35171	101.63	6210	6290	6210	8120	4380	6250	6233.28	3.24	0	-1384	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1061	4.40	0.30	12	0.21	1419.00	20938.00	8880	20230705	-29.73	6210	20240703	0.48	7740	-19.38	20240520	6210	0.48	20240703	8880	-29.73	20230705	6210	0.48	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
164	20240703	140401	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6250	0	3	0.00	212839460	34146	98.67	6210	6290	6210	8120	4380	6250	6233.22	3.24	0	-1289	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1063	4.40	0.30	12	0.20	1419.00	20938.00	8880	20230705	-29.62	6210	20240703	0.64	7740	-19.25	20240520	6210	0.64	20240703	8880	-29.62	20230705	6210	0.64	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
165	20240703	130400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6230	-20	5	-0.32	209690400	33642	97.21	6210	6290	6210	8120	4380	6250	6232.99	3.24	0	-1277	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1059	4.39	0.30	12	0.20	1419.00	20938.00	8880	20230705	-29.84	6210	20240703	0.32	7740	-19.51	20240520	6210	0.32	20240703	8880	-29.84	20230705	6210	0.32	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
166	20240703	120400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6230	-20	5	-0.32	200856450	32226	93.12	6210	6290	6210	8120	4380	6250	6232.75	3.24	0	-1261	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1059	4.39	0.30	12	0.19	1419.00	20938.00	8880	20230705	-29.84	6210	20240703	0.32	7740	-19.51	20240520	6210	0.32	20240703	8880	-29.84	20230705	6210	0.32	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
167	20240703	110401	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6220	-30	5	-0.48	196624590	31548	91.16	6210	6290	6210	8120	4380	6250	6232.55	3.24	0	-1437	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1057	4.38	0.30	12	0.19	1419.00	20938.00	8880	20230705	-29.95	6210	20240703	0.16	7740	-19.64	20240520	6210	0.16	20240703	8880	-29.95	20230705	6210	0.16	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
168	20240703	100401	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6280	30	2	0.48	114011030	18274	52.80	6210	6290	6210	8120	4380	6250	6238.98	3.24	0	2369	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1068	4.43	0.30	12	0.11	1419.00	20938.00	8880	20230705	-29.28	6210	20240703	1.13	7740	-18.86	20240520	6210	1.13	20240703	8880	-29.28	20230705	6210	1.13	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
169	20240703	090400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6280	30	2	0.48	63022940	10135	29.29	6210	6280	6210	8120	4380	6250	6218.35	3.24	0	2200	6396	6322	6286	6212	6176	6305	6195	85	1870	500	4620	10	1	17000000	1068	4.43	0.30	12	0.06	1419.00	20938.00	8880	20230705	-29.28	6210	20240703	1.13	7740	-18.86	20240520	6210	1.13	20240703	8880	-29.28	20230705	6210	1.13	20240703	2.21	N	032560	500	85 억		551309	N	N	22	N	00	N
170	20240702	160359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6250	-100	5	-1.57	217114690	34608	187.52	6360	6360	6250	8250	4450	6350	6273.54	3.31	0	-12174	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1063	4.40	0.30	12	0.20	1419.00	20938.00	8880	20230705	-29.62	6250	20240702	0.00	7740	-19.25	20240520	6250	0.00	20240702	8880	-29.62	20230705	6250	0.00	20240702	2.25	N	032560	500	85 억		563465	N	N	22	N	00	N
171	20240702	150359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6260	-90	5	-1.42	203258280	32392	175.51	6360	6360	6250	8250	4450	6350	6274.95	3.31	0	-11026	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1064	4.41	0.30	12	0.19	1419.00	20938.00	8880	20230705	-29.50	6250	20240702	0.16	7740	-19.12	20240520	6250	0.16	20240702	8880	-29.50	20230705	6250	0.16	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
172	20240702	140359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6270	-80	5	-1.26	186846380	29770	161.30	6360	6360	6260	8250	4450	6350	6276.33	3.31	0	-9617	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1066	4.42	0.30	12	0.18	1419.00	20938.00	8880	20230705	-29.39	6260	20240702	0.16	7740	-18.99	20240520	6260	0.16	20240702	8880	-29.39	20230705	6260	0.16	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
173	20240702	130400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6270	-80	5	-1.26	173734090	27676	149.96	6360	6360	6260	8250	4450	6350	6277.43	3.31	0	-8942	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1066	4.42	0.30	12	0.16	1419.00	20938.00	8880	20230705	-29.39	6260	20240702	0.16	7740	-18.99	20240520	6260	0.16	20240702	8880	-29.39	20230705	6260	0.16	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
174	20240702	120400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6270	-80	5	-1.26	160921640	25631	138.88	6360	6360	6260	8250	4450	6350	6278.40	3.31	0	-8164	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1066	4.42	0.30	12	0.15	1419.00	20938.00	8880	20230705	-29.39	6260	20240702	0.16	7740	-18.99	20240520	6260	0.16	20240702	8880	-29.39	20230705	6260	0.16	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
175	20240702	110359	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6260	-90	5	-1.42	134920630	21484	116.41	6360	6360	6260	8250	4450	6350	6280.05	3.31	0	-7334	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1064	4.41	0.30	12	0.13	1419.00	20938.00	8880	20230705	-29.50	6260	20240702	0.00	7740	-19.12	20240520	6260	0.00	20240702	8880	-29.50	20230705	6260	0.00	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
176	20240702	100400	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	6280	-70	5	-1.10	95870340	15252	82.64	6360	6360	6260	8250	4450	6350	6285.76	3.31	0	-5756	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1068	4.43	0.30	12	0.09	1419.00	20938.00	8880	20230705	-29.28	6260	20240702	0.32	7740	-18.86	20240520	6260	0.32	20240702	8880	-29.28	20230705	6260	0.32	20240702	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
177	20240702	090400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6350	0	3	0.00	1969460	310	1.68	6360	6360	6350	8250	4450	6350	6353.10	3.31	0	-218	6410	6380	6350	6320	6290	6395	6335	85	1900	500	4690	10	1	17000000	1080	4.47	0.30	12	0.00	1419.00	20938.00	8880	20230705	-28.49	6290	20240628	0.95	7740	-17.96	20240520	6290	0.95	20240628	8880	-28.49	20230705	6290	0.95	20240628	2.25	N	032560	500	85 억		563465	N	N	26	N	00	N
178	20240701	160358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6350	0	3	0.00	116921720	18453	32.90	6320	6380	6320	8250	4450	6350	6336.19	3.31	0	163	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1080	4.47	0.30	12	0.11	1419.00	20938.00	8880	20230705	-28.49	6290	20240628	0.95	7740	-17.96	20240520	6290	0.95	20240628	8880	-28.49	20230705	6290	0.95	20240628	2.25	N	032560	500	85 억		563302	N	N	26	N	00	N
179	20240701	150400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6350	0	3	0.00	108884320	17186	30.64	6320	6380	6320	8250	4450	6350	6335.64	3.31	0	135	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1080	4.47	0.30	12	0.10	1419.00	20938.00	8880	20230705	-28.49	6290	20240628	0.95	7740	-17.96	20240520	6290	0.95	20240628	8880	-28.49	20230705	6290	0.95	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
180	20240701	140358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6330	-20	5	-0.31	81033120	12789	22.80	6320	6380	6320	8250	4450	6350	6336.16	3.31	0	155	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1076	4.46	0.30	12	0.08	1419.00	20938.00	8880	20230705	-28.72	6290	20240628	0.64	7740	-18.22	20240520	6290	0.64	20240628	8880	-28.72	20230705	6290	0.64	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
181	20240701	130359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6350	0	3	0.00	40879060	6452	11.50	6320	6380	6320	8250	4450	6350	6335.87	3.31	0	184	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1080	4.47	0.30	12	0.04	1419.00	20938.00	8880	20230705	-28.49	6290	20240628	0.95	7740	-17.96	20240520	6290	0.95	20240628	8880	-28.49	20230705	6290	0.95	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
182	20240701	120400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6340	-10	5	-0.16	33861720	5347	9.53	6320	6380	6320	8250	4450	6350	6332.84	3.31	0	200	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1078	4.47	0.30	12	0.03	1419.00	20938.00	8880	20230705	-28.60	6290	20240628	0.79	7740	-18.09	20240520	6290	0.79	20240628	8880	-28.60	20230705	6290	0.79	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
183	20240701	110359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6330	-20	5	-0.31	19805970	3132	5.58	6320	6350	6320	8250	4450	6350	6323.75	3.31	0	230	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1076	4.46	0.30	12	0.02	1419.00	20938.00	8880	20230705	-28.72	6290	20240628	0.64	7740	-18.22	20240520	6290	0.64	20240628	8880	-28.72	20230705	6290	0.64	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
184	20240701	100358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6340	-10	5	-0.16	14335250	2267	4.04	6320	6350	6320	8250	4450	6350	6323.45	3.31	0	35	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1078	4.47	0.30	12	0.01	1419.00	20938.00	8880	20230705	-28.60	6290	20240628	0.79	7740	-18.09	20240520	6290	0.79	20240628	8880	-28.60	20230705	6290	0.79	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N
185	20240701	090357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6350	0	3	0.00	1157700	183	0.33	6320	6350	6320	8250	4450	6350	6326.23	3.31	0	-22	6523	6436	6363	6276	6203	6400	6240	85	1900	500	4690	10	1	17000000	1080	4.47	0.30	12	0.00	1419.00	20938.00	8880	20230705	-28.49	6290	20240628	0.95	7740	-17.96	20240520	6290	0.95	20240628	8880	-28.49	20230705	6290	0.95	20240628	2.25	N	032560	500	85 억		563302	N	N	25	N	00	N