KissMeData/032560/price/prices-20240801.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	20240830	160408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5660	40	2	0.71	43249070	7711	26.67	5620	5660	5590	7300	3940	5620	5607.70	3.09	0	3706	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	962	3.99	0.27	12	0.05	1419.00	20938.00	8090	20230831	-30.04	5280	20240806	7.20	7740	-26.87	20240520	5280	7.20	20240806	8090	-30.04	20230831	5280	7.20	20240806	1.90	N	032560	500	85 억		524733	N	N	1	N	00	N
3	20240830	150412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	30	2	0.53	38164810	6812	23.56	5620	5650	5590	7300	3940	5620	5602.59	3.09	0	3793	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	961	3.98	0.27	12	0.04	1419.00	20938.00	8090	20230831	-30.16	5280	20240806	7.01	7740	-27.00	20240520	5280	7.01	20240806	8090	-30.16	20230831	5280	7.01	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
4	20240830	140411	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	36633480	6540	22.62	5620	5650	5590	7300	3940	5620	5601.45	3.09	0	3783	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.04	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
5	20240830	130409	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	36045350	6435	22.26	5620	5650	5590	7300	3940	5620	5601.45	3.09	0	3783	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.04	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
6	20240830	120412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	35882390	6406	22.16	5620	5650	5590	7300	3940	5620	5601.37	3.09	0	3783	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.04	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
7	20240830	110412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	30	2	0.53	30065880	5367	18.56	5620	5650	5590	7300	3940	5620	5601.99	3.09	0	3267	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	961	3.98	0.27	12	0.03	1419.00	20938.00	8090	20230831	-30.16	5280	20240806	7.01	7740	-27.00	20240520	5280	7.01	20240806	8090	-30.16	20230831	5280	7.01	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
8	20240830	100413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	30	2	0.53	27760020	4957	17.14	5620	5650	5590	7300	3940	5620	5600.17	3.09	0	3260	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	961	3.98	0.27	12	0.03	1419.00	20938.00	8090	20230831	-30.16	5280	20240806	7.01	7740	-27.00	20240520	5280	7.01	20240806	8090	-30.16	20230831	5280	7.01	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
9	20240830	090413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	61830	11	0.04	5620	5630	5620	7300	3940	5620	5620.91	3.09	0	0	5713	5666	5603	5556	5493	5690	5580	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.00	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		524733	N	N	0	N	00	N
10	20240829	160413	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	0	3	0.00	160874670	28913	251.22	5600	5650	5540	7300	3940	5620	5564.09	2.99	0	16267	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	955	3.96	0.27	12	0.17	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
11	20240829	150416	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	159840050	28729	249.62	5600	5650	5540	7300	3940	5620	5563.72	2.99	0	16364	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.17	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
12	20240829	140417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	0	3	0.00	155738130	28000	243.29	5600	5650	5540	7300	3940	5620	5562.08	2.99	0	16353	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	955	3.96	0.27	12	0.16	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
13	20240829	130417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	20	2	0.36	155378910	27936	242.73	5600	5650	5540	7300	3940	5620	5561.96	2.99	0	16397	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	959	3.97	0.27	12	0.16	1419.00	20938.00	8090	20230831	-30.28	5280	20240806	6.82	7740	-27.13	20240520	5280	6.82	20240806	8090	-30.28	20230831	5280	6.82	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
14	20240829	120414	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	-10	5	-0.18	150712150	27102	235.49	5600	5650	5540	7300	3940	5620	5560.92	2.99	0	16311	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	954	3.95	0.27	12	0.16	1419.00	20938.00	8090	20230831	-30.66	5280	20240806	6.25	7740	-27.52	20240520	5280	6.25	20240806	8090	-30.66	20230831	5280	6.25	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
15	20240829	110419	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	10	2	0.18	139935330	25164	218.65	5600	5650	5540	7300	3940	5620	5560.93	2.99	0	15155	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	957	3.97	0.27	12	0.15	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
16	20240829	100415	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	0	3	0.00	5917010	1056	9.18	5600	5650	5580	7300	3940	5620	5603.23	2.99	0	-174	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	955	3.96	0.27	12	0.01	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
17	20240829	090417	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	-20	5	-0.36	61600	11	0.10	5600	5600	5600	7300	3940	5620	5600.00	2.99	0	-1	5686	5652	5626	5592	5566	5670	5610	85	1680	500	4150	10	1	17000000	952	3.95	0.27	12	0.00	1419.00	20938.00	8090	20230831	-30.78	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	8090	-30.78	20230831	5280	6.06	20240806	1.90	N	032560	500	85 억		508455	N	N	18	N	00	N
18	20240828	160404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	-10	5	-0.18	64385530	11453	108.77	5610	5660	5600	7310	3950	5630	5621.72	2.99	0	746	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	955	3.96	0.27	12	0.07	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.89	N	032560	500	85 억		507716	N	N	18	N	00	N
19	20240828	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	10	2	0.18	61508050	10941	103.90	5610	5660	5600	7310	3950	5630	5621.79	2.99	0	746	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	959	3.97	0.27	12	0.06	1419.00	20938.00	8090	20230831	-30.28	5280	20240806	6.82	7740	-27.13	20240520	5280	6.82	20240806	8090	-30.28	20230831	5280	6.82	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
20	20240828	140408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	-10	5	-0.18	55533360	9878	93.81	5610	5660	5600	7310	3950	5630	5621.92	2.99	0	665	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	955	3.96	0.27	12	0.06	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
21	20240828	130408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	0	3	0.00	46596340	8286	78.69	5610	5660	5600	7310	3950	5630	5623.50	2.99	0	210	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	957	3.97	0.27	12	0.05	1419.00	20938.00	8090	20230831	-30.41	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
22	20240828	120406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5620	-10	5	-0.18	24920640	4428	42.05	5610	5660	5610	7310	3950	5630	5627.97	2.99	0	269	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	955	3.96	0.27	12	0.03	1419.00	20938.00	8090	20230831	-30.53	5280	20240806	6.44	7740	-27.39	20240520	5280	6.44	20240806	8090	-30.53	20230831	5280	6.44	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
23	20240828	110406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	20	2	0.36	16989930	3018	28.66	5610	5660	5610	7310	3950	5630	5629.53	2.99	0	270	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	961	3.98	0.27	12	0.02	1419.00	20938.00	8090	20230831	-30.16	5280	20240806	7.01	7740	-27.00	20240520	5280	7.01	20240806	8090	-30.16	20230831	5280	7.01	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
24	20240828	100425	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	10	2	0.18	3315790	589	5.59	5610	5660	5610	7310	3950	5630	5629.52	2.99	0	270	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	959	3.97	0.27	12	0.00	1419.00	20938.00	8090	20230831	-30.28	5280	20240806	6.82	7740	-27.13	20240520	5280	6.82	20240806	8090	-30.28	20230831	5280	6.82	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
25	20240828	090412	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5660	30	2	0.53	73000	13	0.12	5610	5660	5610	7310	3950	5630	5615.38	2.99	0	-1	5803	5716	5673	5586	5543	5695	5565	85	1680	500	4160	10	1	17000000	962	3.99	0.27	12	0.00	1419.00	20938.00	8090	20230831	-30.04	5280	20240806	7.20	7740	-26.87	20240520	5280	7.20	20240806	8090	-30.04	20230831	5280	7.20	20240806	1.89	N	032560	500	85 억		507716	N	N	8	N	00	N
26	20240827	160405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	-100	5	-1.75	59637330	10490	172.62	5760	5760	5630	7440	4020	5730	5685.21	3.01	0	-3809	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	957	3.97	0.27	12	0.06	1419.00	20938.00	8150	20230821	-30.92	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8090	-30.41	20230831	5280	6.63	20240806	1.89	N	032560	500	85 억		511072	N	N	8	N	00	N
27	20240827	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	-30	5	-0.52	47765830	8386	138.00	5760	5760	5640	7440	4020	5730	5695.90	3.01	0	-3679	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	969	4.02	0.27	12	0.05	1419.00	20938.00	8150	20230821	-30.06	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8090	-29.54	20230831	5280	7.95	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
28	20240827	140407	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	34833470	6111	100.56	5760	5760	5640	7440	4020	5730	5700.13	3.01	0	-3762	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.04	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
29	20240827	130408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-20	5	-0.35	27724560	4854	79.87	5760	5760	5660	7440	4020	5730	5711.69	3.01	0	-3841	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	971	4.02	0.27	12	0.03	1419.00	20938.00	8150	20230821	-29.94	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8090	-29.42	20230831	5280	8.14	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
30	20240827	120410	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	18594780	3250	53.48	5760	5760	5660	7440	4020	5730	5721.47	3.01	0	-2407	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
31	20240827	110408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	17811420	3112	51.21	5760	5760	5660	7440	4020	5730	5723.46	3.01	0	-2362	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
32	20240827	100405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	17441830	3047	50.14	5760	5760	5660	7440	4020	5730	5724.26	3.01	0	-2307	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
33	20240827	090405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	30	2	0.52	11972290	2082	34.26	5760	5760	5730	7440	4020	5730	5750.38	3.01	0	-2014	5856	5792	5726	5662	5596	5760	5630	85	1710	500	4240	10	1	17000000	979	4.06	0.28	12	0.01	1419.00	20938.00	8150	20230821	-29.33	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8090	-28.80	20230831	5280	9.09	20240806	1.89	N	032560	500	85 억		511072	N	N	0	N	00	N
34	20240826	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	-30	5	-0.52	34577030	6065	80.10	5760	5790	5660	7480	4040	5760	5701.01	3.02	0	-2914	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	974	4.04	0.27	12	0.04	1419.00	20938.00	8150	20230821	-29.69	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8090	-29.17	20230831	5280	8.52	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
35	20240826	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-70	5	-1.22	27715560	4864	64.24	5760	5790	5660	7480	4040	5760	5698.09	3.02	0	-2298	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	967	4.01	0.27	12	0.03	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
36	20240826	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	-60	5	-1.04	26657090	4678	61.78	5760	5790	5660	7480	4040	5760	5698.38	3.02	0	-2112	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	969	4.02	0.27	12	0.03	1419.00	20938.00	8150	20230821	-30.06	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8090	-29.54	20230831	5280	7.95	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
37	20240826	130408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-70	5	-1.22	18436640	3233	42.70	5760	5790	5660	7480	4040	5760	5702.62	3.02	0	-678	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
38	20240826	120405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-50	5	-0.87	17469560	3063	40.45	5760	5790	5660	7480	4040	5760	5703.40	3.02	0	-541	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	971	4.02	0.27	12	0.02	1419.00	20938.00	8150	20230821	-29.94	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8090	-29.42	20230831	5280	8.14	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
39	20240826	110406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5780	20	2	0.35	14831560	2599	34.32	5760	5790	5660	7480	4040	5760	5706.62	3.02	0	-560	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	983	4.07	0.28	12	0.02	1419.00	20938.00	8150	20230821	-29.08	5280	20240806	9.47	7740	-25.32	20240520	5280	9.47	20240806	8090	-28.55	20230831	5280	9.47	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
40	20240826	100406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	-40	5	-0.69	11436890	2005	26.48	5760	5790	5670	7480	4040	5760	5704.16	3.02	0	-119	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	972	4.03	0.27	12	0.01	1419.00	20938.00	8150	20230821	-29.82	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8090	-29.30	20230831	5280	8.33	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
41	20240826	090405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	0	3	0.00	408960	71	0.94	5760	5760	5760	7480	4040	5760	5760.00	3.02	0	-11	5866	5812	5736	5682	5606	5840	5710	85	1720	500	4260	10	1	17000000	979	4.06	0.28	12	0.00	1419.00	20938.00	8150	20230821	-29.33	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8090	-28.80	20230831	5280	9.09	20240806	1.90	N	032560	500	85 억		513545	N	N	0	N	00	N
42	20240823	160404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	30	2	0.52	42670940	7502	142.98	5690	5790	5660	7440	4020	5730	5687.91	3.02	0	895	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	979	4.06	0.28	12	0.04	1419.00	20938.00	8150	20230821	-29.33	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8090	-28.80	20230831	5280	9.09	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
43	20240823	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	-10	5	-0.17	39324830	6919	131.87	5690	5790	5660	7440	4020	5730	5683.60	3.02	0	730	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	972	4.03	0.27	12	0.04	1419.00	20938.00	8150	20230821	-29.82	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8090	-29.30	20230831	5280	8.33	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
44	20240823	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	10	2	0.17	31313150	5511	105.03	5690	5790	5660	7440	4020	5730	5681.94	3.02	0	-10	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	976	4.05	0.27	12	0.03	1419.00	20938.00	8150	20230821	-29.57	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8090	-29.05	20230831	5280	8.71	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
45	20240823	130405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	10	2	0.17	28301450	4985	95.01	5690	5790	5660	7440	4020	5730	5677.32	3.02	0	-9	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	976	4.05	0.27	12	0.03	1419.00	20938.00	8150	20230821	-29.57	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8090	-29.05	20230831	5280	8.71	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
46	20240823	120404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	-30	5	-0.52	26656310	4698	89.54	5690	5790	5660	7440	4020	5730	5673.97	3.02	0	10	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	969	4.02	0.27	12	0.03	1419.00	20938.00	8150	20230821	-30.06	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8090	-29.54	20230831	5280	7.95	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
47	20240823	110404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	-10	5	-0.17	24408820	4305	82.05	5690	5790	5660	7440	4020	5730	5669.88	3.02	0	166	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	972	4.03	0.27	12	0.03	1419.00	20938.00	8150	20230821	-29.82	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8090	-29.30	20230831	5280	8.33	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
48	20240823	100403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	21350120	3766	71.77	5690	5790	5660	7440	4020	5730	5669.18	3.02	0	114	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8150	20230821	-30.18	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8090	-29.67	20230831	5280	7.77	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
49	20240823	090405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	20	2	0.35	96790	17	0.32	5690	5750	5690	7440	4020	5730	5693.53	3.02	0	-2	5883	5806	5753	5676	5623	5780	5650	85	1710	500	4240	10	1	17000000	978	4.05	0.27	12	0.00	1419.00	20938.00	8150	20230821	-29.45	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8090	-28.92	20230831	5280	8.90	20240806	1.90	N	032560	500	85 억		512652	N	N	0	N	00	N
50	20240822	160402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	-70	5	-1.21	27978550	4865	85.23	5800	5830	5700	7540	4060	5800	5751.36	3.03	0	-1708	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	974	4.04	0.27	12	0.03	1419.00	20938.00	8150	20230821	-29.69	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8090	-29.17	20230831	5280	8.52	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
51	20240822	150405	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	-80	5	-1.38	23302630	4048	70.92	5800	5830	5700	7540	4060	5800	5756.58	3.03	0	-1262	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	972	4.03	0.27	12	0.02	1419.00	20938.00	8150	20230821	-29.82	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8090	-29.30	20230831	5280	8.33	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
52	20240822	140406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	-60	5	-1.03	21775690	3781	66.24	5800	5830	5700	7540	4060	5800	5759.24	3.03	0	-1174	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	976	4.05	0.27	12	0.02	1419.00	20938.00	8150	20230821	-29.57	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8090	-29.05	20230831	5280	8.71	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
53	20240822	130404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	-60	5	-1.03	21397180	3715	65.08	5800	5830	5700	7540	4060	5800	5759.67	3.03	0	-1174	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	976	4.05	0.27	12	0.02	1419.00	20938.00	8150	20230821	-29.57	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8090	-29.05	20230831	5280	8.71	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
54	20240822	120408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5770	-30	5	-0.52	20103480	3489	61.12	5800	5830	5700	7540	4060	5800	5761.96	3.03	0	-1118	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	981	4.07	0.28	12	0.02	1419.00	20938.00	8150	20230821	-29.20	5280	20240806	9.28	7740	-25.45	20240520	5280	9.28	20240806	8090	-28.68	20230831	5280	9.28	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
55	20240822	110403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	-60	5	-1.03	12532590	2173	38.07	5800	5830	5700	7540	4060	5800	5767.41	3.03	0	-865	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	976	4.05	0.27	12	0.01	1419.00	20938.00	8150	20230821	-29.57	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8090	-29.05	20230831	5280	8.71	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
56	20240822	100404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5810	10	2	0.17	8676970	1501	26.30	5800	5830	5750	7540	4060	5800	5780.79	3.03	0	-747	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	988	4.09	0.28	12	0.01	1419.00	20938.00	8150	20230821	-28.71	5280	20240806	10.04	7740	-24.94	20240520	5280	10.04	20240806	8090	-28.18	20230831	5280	10.04	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
57	20240822	090402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5830	30	2	0.52	116250	20	0.35	5800	5830	5800	7540	4060	5800	5812.50	3.03	0	-1	5880	5840	5790	5750	5700	5860	5770	85	1740	500	4290	10	1	17000000	991	4.11	0.28	12	0.00	1419.00	20938.00	8150	20230821	-28.47	5280	20240806	10.42	7740	-24.68	20240520	5280	10.42	20240806	8090	-27.94	20230831	5280	10.42	20240806	1.89	N	032560	500	85 억		514355	N	N	411	N	00	N
58	20240821	160403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	0	3	0.00	32437770	5608	70.15	5760	5830	5740	7540	4060	5800	5784.10	3.03	0	-802	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	986	4.09	0.28	12	0.03	1419.00	20938.00	8150	20230821	-28.83	5280	20240806	9.85	7740	-25.06	20240520	5280	9.85	20240806	8150	-28.83	20230821	5280	9.85	20240806	1.89	N	032560	500	85 억		515823	N	N	411	N	00	N
59	20240821	150406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	0	3	0.00	29484010	5098	63.77	5760	5830	5740	7540	4060	5800	5783.45	3.03	0	-730	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	986	4.09	0.28	12	0.03	1419.00	20938.00	8150	20230821	-28.83	5280	20240806	9.85	7740	-25.06	20240520	5280	9.85	20240806	8150	-28.83	20230821	5280	9.85	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
60	20240821	140403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	-50	5	-0.86	22555240	3898	48.76	5760	5830	5740	7540	4060	5800	5786.36	3.03	0	-263	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	978	4.05	0.27	12	0.02	1419.00	20938.00	8150	20230821	-29.45	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
61	20240821	130404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	0	3	0.00	21979490	3798	47.51	5760	5830	5740	7540	4060	5800	5787.12	3.03	0	-181	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	986	4.09	0.28	12	0.02	1419.00	20938.00	8150	20230821	-28.83	5280	20240806	9.85	7740	-25.06	20240520	5280	9.85	20240806	8150	-28.83	20230821	5280	9.85	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
62	20240821	120408	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5820	20	2	0.34	7572220	1305	16.32	5760	5830	5760	7540	4060	5800	5802.47	3.03	0	-312	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	989	4.10	0.28	12	0.01	1419.00	20938.00	8150	20230821	-28.59	5280	20240806	10.23	7740	-24.81	20240520	5280	10.23	20240806	8150	-28.59	20230821	5280	10.23	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
63	20240821	110403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	0	3	0.00	5330990	918	11.48	5760	5830	5760	7540	4060	5800	5807.18	3.03	0	-272	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	986	4.09	0.28	12	0.01	1419.00	20938.00	8150	20230821	-28.83	5280	20240806	9.85	7740	-25.06	20240520	5280	9.85	20240806	8150	-28.83	20230821	5280	9.85	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
64	20240821	100406	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5820	20	2	0.34	4375060	753	9.42	5760	5830	5760	7540	4060	5800	5810.17	3.03	0	-167	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	989	4.10	0.28	12	0.00	1419.00	20938.00	8150	20230821	-28.59	5280	20240806	10.23	7740	-24.81	20240520	5280	10.23	20240806	8150	-28.59	20230821	5280	10.23	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
65	20240821	090404	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	-40	5	-0.69	213190	37	0.46	5760	5830	5760	7540	4060	5800	5761.89	3.03	0	-4	5973	5886	5783	5696	5593	5930	5740	85	1740	500	4290	10	1	17000000	979	4.06	0.28	12	0.00	1419.00	20938.00	8150	20230821	-29.33	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		515823	N	N	22	N	00	N
66	20240820	160359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5800	90	2	1.58	43612910	7594	74.69	5680	5870	5680	7420	4000	5710	5742.98	3.03	0	459	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	986	4.09	0.28	12	0.04	1419.00	20938.00	8180	20230811	-29.10	5280	20240806	9.85	7740	-25.06	20240520	5280	9.85	20240806	8150	-28.83	20230821	5280	9.85	20240806	1.89	N	032560	500	85 억		515891	N	N	22	N	00	N
67	20240820	150402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	40	2	0.70	40177340	6999	68.84	5680	5870	5680	7420	4000	5710	5740.44	3.03	0	108	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	978	4.05	0.27	12	0.04	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
68	20240820	140403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	30	2	0.53	37868160	6597	64.89	5680	5870	5680	7420	4000	5710	5740.21	3.03	0	-46	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	976	4.05	0.27	12	0.04	1419.00	20938.00	8180	20230811	-29.83	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
69	20240820	130403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	40	2	0.70	34902270	6081	59.81	5680	5870	5680	7420	4000	5710	5739.56	3.03	0	312	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	978	4.05	0.27	12	0.04	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
70	20240820	120403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	50	2	0.88	29897130	5214	51.28	5680	5870	5680	7420	4000	5710	5734.01	3.03	0	171	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	979	4.06	0.28	12	0.03	1419.00	20938.00	8180	20230811	-29.58	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
71	20240820	110402	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	10	2	0.18	18734470	3283	32.29	5680	5740	5680	7420	4000	5710	5706.51	3.03	0	-33	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	972	4.03	0.27	12	0.02	1419.00	20938.00	8180	20230811	-30.07	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8150	-29.82	20230821	5280	8.33	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
72	20240820	100400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-20	5	-0.35	11004980	1929	18.97	5680	5740	5680	7420	4000	5710	5705.02	3.03	0	-142	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	967	4.01	0.27	12	0.01	1419.00	20938.00	8180	20230811	-30.44	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8150	-30.18	20230821	5280	7.77	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
73	20240820	090401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	30	2	0.53	113800	20	0.20	5680	5740	5680	7420	4000	5710	5690.00	3.03	0	-2	5816	5762	5716	5662	5616	5740	5640	85	1710	500	4220	10	1	17000000	976	4.05	0.27	12	0.00	1419.00	20938.00	8180	20230811	-29.83	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		515891	N	N	30	N	00	N
74	20240819	160356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-50	5	-0.87	57954740	10147	154.05	5760	5770	5670	7480	4040	5760	5711.52	3.04	0	-746	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	971	4.02	0.27	12	0.06	1419.00	20938.00	8180	20230811	-30.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.88	N	032560	500	85 억		516637	N	N	30	N	00	N
75	20240819	150359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-50	5	-0.87	55741220	9758	148.14	5760	5770	5680	7480	4040	5760	5712.36	3.04	0	-788	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	971	4.02	0.27	12	0.06	1419.00	20938.00	8180	20230811	-30.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
76	20240819	140401	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-50	5	-0.87	53484210	9362	142.13	5760	5770	5680	7480	4040	5760	5712.90	3.04	0	-534	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	971	4.02	0.27	12	0.06	1419.00	20938.00	8180	20230811	-30.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
77	20240819	130359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-50	5	-0.87	47983250	8395	127.45	5760	5770	5680	7480	4040	5760	5715.69	3.04	0	-567	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	971	4.02	0.27	12	0.05	1419.00	20938.00	8180	20230811	-30.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
78	20240819	120358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	-10	5	-0.17	17351610	3024	45.91	5760	5770	5710	7480	4040	5760	5737.97	3.04	0	-957	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	978	4.05	0.27	12	0.02	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
79	20240819	110400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	-10	5	-0.17	16961850	2956	44.88	5760	5770	5710	7480	4040	5760	5738.11	3.04	0	-889	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	978	4.05	0.27	12	0.02	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
80	20240819	100359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	-10	5	-0.17	6383750	1113	16.90	5760	5770	5720	7480	4040	5760	5735.62	3.04	0	-248	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	978	4.05	0.27	12	0.01	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
81	20240819	090400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	0	3	0.00	432000	75	1.14	5760	5760	5760	7480	4040	5760	5760.00	3.04	0	-18	5866	5812	5746	5692	5626	5780	5660	85	1720	500	4260	10	1	17000000	979	4.06	0.28	12	0.00	1419.00	20938.00	8180	20230811	-29.58	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.88	N	032560	500	85 억		516637	N	N	59	N	00	N
82	20240816	160356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	0	3	0.00	37325210	6491	62.30	5780	5800	5680	7480	4040	5760	5750.30	3.05	0	-1592	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	979	4.06	0.28	12	0.04	1419.00	20938.00	8180	20230811	-29.58	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		518393	N	N	59	N	00	N
83	20240816	150358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	0	3	0.00	36063240	6272	60.20	5780	5800	5680	7480	4040	5760	5749.88	3.05	0	-1501	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	979	4.06	0.28	12	0.04	1419.00	20938.00	8180	20230811	-29.58	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
84	20240816	140358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5780	20	2	0.35	32445570	5645	54.18	5780	5800	5680	7480	4040	5760	5747.67	3.05	0	-1314	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	983	4.07	0.28	12	0.03	1419.00	20938.00	8180	20230811	-29.34	5280	20240806	9.47	7740	-25.32	20240520	5280	9.47	20240806	8150	-29.08	20230821	5280	9.47	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
85	20240816	130400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5770	10	2	0.17	29375580	5114	49.08	5780	5800	5680	7480	4040	5760	5744.15	3.05	0	-1221	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	981	4.07	0.28	12	0.03	1419.00	20938.00	8180	20230811	-29.46	5280	20240806	9.28	7740	-25.45	20240520	5280	9.28	20240806	8150	-29.20	20230821	5280	9.28	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
86	20240816	120359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	-10	5	-0.17	23304460	4059	38.96	5780	5780	5680	7480	4040	5760	5741.43	3.05	0	-1219	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	978	4.05	0.27	12	0.02	1419.00	20938.00	8180	20230811	-29.71	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
87	20240816	110400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	0	3	0.00	22509680	3921	37.63	5780	5780	5680	7480	4040	5760	5740.80	3.05	0	-1209	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	979	4.06	0.28	12	0.02	1419.00	20938.00	8180	20230811	-29.58	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
88	20240816	100358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	-20	5	-0.35	20772220	3618	34.73	5780	5780	5680	7480	4040	5760	5741.35	3.05	0	-1188	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	976	4.05	0.27	12	0.02	1419.00	20938.00	8180	20230811	-29.83	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
89	20240816	090358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5780	20	2	0.35	2710820	469	4.50	5780	5780	5780	7480	4040	5760	5780.00	3.05	0	-81	5793	5776	5743	5726	5693	5785	5735	85	1720	500	4260	10	1	17000000	983	4.07	0.28	12	0.00	1419.00	20938.00	8180	20230811	-29.34	5280	20240806	9.47	7740	-25.32	20240520	5280	9.47	20240806	8150	-29.08	20230821	5280	9.47	20240806	1.89	N	032560	500	85 억		518393	N	N	2	N	00	N
90	20240814	160359	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	30	2	0.52	56867150	9919	116.53	5740	5760	5710	7440	4020	5730	5733.02	3.07	0	-3275	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	979	4.06	0.28	12	0.06	1419.00	20938.00	8190	20230808	-29.67	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		521665	N	N	2	N	00	N
91	20240814	150358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5760	30	2	0.52	52811080	9211	108.21	5740	5760	5710	7440	4020	5730	5733.48	3.07	0	-3237	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	979	4.06	0.28	12	0.05	1419.00	20938.00	8190	20230808	-29.67	5280	20240806	9.09	7740	-25.58	20240520	5280	9.09	20240806	8150	-29.33	20230821	5280	9.09	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
92	20240814	140403	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	0	3	0.00	49609460	8652	101.64	5740	5760	5710	7440	4020	5730	5733.87	3.07	0	-3617	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	974	4.04	0.27	12	0.05	1419.00	20938.00	8190	20230808	-30.04	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8150	-29.69	20230821	5280	8.52	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
93	20240814	130400	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	10	2	0.17	32346290	5643	66.29	5740	5760	5720	7440	4020	5730	5732.11	3.07	0	-1653	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	976	4.05	0.27	12	0.03	1419.00	20938.00	8190	20230808	-29.91	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
94	20240814	120358	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	20	2	0.35	17468720	3044	35.76	5740	5760	5720	7440	4020	5730	5738.74	3.07	0	-669	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	978	4.05	0.27	12	0.02	1419.00	20938.00	8190	20230808	-29.79	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
95	20240814	110356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5750	20	2	0.35	13767080	2398	28.17	5740	5760	5720	7440	4020	5730	5741.07	3.07	0	-630	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	978	4.05	0.27	12	0.01	1419.00	20938.00	8190	20230808	-29.79	5280	20240806	8.90	7740	-25.71	20240520	5280	8.90	20240806	8150	-29.45	20230821	5280	8.90	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
96	20240814	100356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	10	2	0.17	10098480	1759	20.66	5740	5760	5720	7440	4020	5730	5741.03	3.07	0	-561	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	976	4.05	0.27	12	0.01	1419.00	20938.00	8190	20230808	-29.91	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
97	20240814	090427	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5740	10	2	0.17	373100	65	0.76	5740	5740	5740	7440	4020	5730	5740.00	3.07	0	-9	5810	5770	5710	5670	5610	5790	5690	85	1710	500	4240	10	1	17000000	976	4.05	0.27	12	0.00	1419.00	20938.00	8190	20230808	-29.91	5280	20240806	8.71	7740	-25.84	20240520	5280	8.71	20240806	8150	-29.57	20230821	5280	8.71	20240806	1.89	N	032560	500	85 억		521665	N	N	4	N	00	N
98	20240813	160353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	0	3	0.00	48447060	8512	141.44	5700	5750	5650	7440	4020	5730	5691.62	3.08	0	-2223	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	974	4.04	0.27	12	0.05	1419.00	20938.00	8300	20230807	-30.96	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8150	-29.69	20230821	5280	8.52	20240806	1.90	N	032560	500	85 억		523956	N	N	4	N	00	N
99	20240813	150355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	43956790	7726	128.38	5700	5750	5650	7440	4020	5730	5689.46	3.08	0	-2088	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.05	1419.00	20938.00	8300	20230807	-31.45	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8150	-30.18	20230821	5280	7.77	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
100	20240813	140355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	-30	5	-0.52	42916410	7543	125.34	5700	5750	5650	7440	4020	5730	5689.57	3.08	0	-1991	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	969	4.02	0.27	12	0.04	1419.00	20938.00	8300	20230807	-31.33	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8150	-30.06	20230821	5280	7.95	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
101	20240813	130356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-20	5	-0.35	39390750	6922	115.02	5700	5750	5650	7440	4020	5730	5690.66	3.08	0	-1805	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	971	4.02	0.27	12	0.04	1419.00	20938.00	8300	20230807	-31.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
102	20240813	120355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	0	3	0.00	36276480	6376	105.95	5700	5750	5650	7440	4020	5730	5689.54	3.08	0	-1699	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	974	4.04	0.27	12	0.04	1419.00	20938.00	8300	20230807	-30.96	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8150	-29.69	20230821	5280	8.52	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
103	20240813	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	-40	5	-0.70	31944080	5615	93.30	5700	5750	5650	7440	4020	5730	5689.06	3.08	0	-1356	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	967	4.01	0.27	12	0.03	1419.00	20938.00	8300	20230807	-31.45	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8150	-30.18	20230821	5280	7.77	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
104	20240813	100351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5720	-10	5	-0.17	29762870	5232	86.94	5700	5750	5650	7440	4020	5730	5688.62	3.08	0	-1158	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	972	4.03	0.27	12	0.03	1419.00	20938.00	8300	20230807	-31.08	5280	20240806	8.33	7740	-26.10	20240520	5280	8.33	20240806	8150	-29.82	20230821	5280	8.33	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
105	20240813	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	-20	5	-0.35	1683030	295	4.90	5700	5710	5700	7440	4020	5730	5705.19	3.08	0	130	5783	5756	5703	5676	5623	5770	5690	85	1710	500	4240	10	1	17000000	971	4.02	0.27	12	0.00	1419.00	20938.00	8300	20230807	-31.20	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.90	N	032560	500	85 억		523956	N	N	2	N	00	N
106	20240812	160351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5730	80	2	1.42	34192250	6004	68.24	5680	5730	5650	7340	3960	5650	5694.71	3.07	0	1592	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	974	4.04	0.27	12	0.04	1419.00	20938.00	8360	20230804	-31.46	5280	20240806	8.52	7740	-25.97	20240520	5280	8.52	20240806	8150	-29.69	20230821	5280	8.52	20240806	1.90	N	032560	500	85 억		522559	N	N	2	N	00	N
107	20240812	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	50	2	0.88	32247880	5664	64.38	5680	5730	5650	7340	3960	5650	5693.48	3.07	0	1433	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	969	4.02	0.27	12	0.03	1419.00	20938.00	8360	20230804	-31.82	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8150	-30.06	20230821	5280	7.95	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
108	20240812	140352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	50	2	0.88	30429390	5345	60.75	5680	5730	5650	7340	3960	5650	5693.06	3.07	0	1218	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	969	4.02	0.27	12	0.03	1419.00	20938.00	8360	20230804	-31.82	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8150	-30.06	20230821	5280	7.95	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
109	20240812	130349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	50	2	0.88	28871450	5072	57.65	5680	5730	5650	7340	3960	5650	5692.32	3.07	0	1067	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	969	4.02	0.27	12	0.03	1419.00	20938.00	8360	20230804	-31.82	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8150	-30.06	20230821	5280	7.95	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
110	20240812	120350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5700	50	2	0.88	21889440	3847	43.73	5680	5730	5650	7340	3960	5650	5690.00	3.07	0	440	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	969	4.02	0.27	12	0.02	1419.00	20938.00	8360	20230804	-31.82	5280	20240806	7.95	7740	-26.36	20240520	5280	7.95	20240806	8150	-30.06	20230821	5280	7.95	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
111	20240812	110350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5710	60	2	1.06	12613240	2219	25.22	5680	5720	5650	7340	3960	5650	5684.20	3.07	0	525	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	971	4.02	0.27	12	0.01	1419.00	20938.00	8360	20230804	-31.70	5280	20240806	8.14	7740	-26.23	20240520	5280	8.14	20240806	8150	-29.94	20230821	5280	8.14	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
112	20240812	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	30	2	0.53	5363240	943	10.72	5680	5700	5670	7340	3960	5650	5687.42	3.07	0	84	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	966	4.00	0.27	12	0.01	1419.00	20938.00	8360	20230804	-32.06	5280	20240806	7.58	7740	-26.61	20240520	5280	7.58	20240806	8150	-30.31	20230821	5280	7.58	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
113	20240812	090346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	30	2	0.53	187440	33	0.38	5680	5680	5680	7340	3960	5650	5680.00	3.07	0	-4	5743	5696	5643	5596	5543	5720	5620	85	1690	500	4180	10	1	17000000	966	4.00	0.27	12	0.00	1419.00	20938.00	8360	20230804	-32.06	5280	20240806	7.58	7740	-26.61	20240520	5280	7.58	20240806	8150	-30.31	20230821	5280	7.58	20240806	1.90	N	032560	500	85 억		522559	N	N	0	N	00	N
114	20240809	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5650	70	2	1.25	49493750	8746	91.31	5590	5690	5590	7250	3910	5580	5659.05	3.07	0	1535	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	961	3.98	0.27	12	0.05	1419.00	20938.00	8630	20230803	-34.53	5280	20240806	7.01	7740	-27.00	20240520	5280	7.01	20240806	8180	-30.93	20230811	5280	7.01	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
115	20240809	150353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5670	90	2	1.61	38677730	6832	71.33	5590	5690	5590	7250	3910	5580	5661.26	3.07	0	1445	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	964	4.00	0.27	12	0.04	1419.00	20938.00	8630	20230803	-34.30	5280	20240806	7.39	7740	-26.74	20240520	5280	7.39	20240806	8180	-30.68	20230811	5280	7.39	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
116	20240809	140354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	100	2	1.79	38400100	6783	70.82	5590	5690	5590	7250	3910	5580	5661.23	3.07	0	1445	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	966	4.00	0.27	12	0.04	1419.00	20938.00	8630	20230803	-34.18	5280	20240806	7.58	7740	-26.61	20240520	5280	7.58	20240806	8180	-30.56	20230811	5280	7.58	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
117	20240809	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	110	2	1.97	25450210	4498	46.96	5590	5690	5590	7250	3910	5580	5658.12	3.07	0	1448	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	967	4.01	0.27	12	0.03	1419.00	20938.00	8630	20230803	-34.07	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8180	-30.44	20230811	5280	7.77	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
118	20240809	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5690	110	2	1.97	20658220	3654	38.15	5590	5690	5590	7250	3910	5580	5653.59	3.07	0	1473	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	967	4.01	0.27	12	0.02	1419.00	20938.00	8630	20230803	-34.07	5280	20240806	7.77	7740	-26.49	20240520	5280	7.77	20240806	8180	-30.44	20230811	5280	7.77	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
119	20240809	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5680	100	2	1.79	18958710	3355	35.03	5590	5690	5590	7250	3910	5580	5650.88	3.07	0	1473	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	966	4.00	0.27	12	0.02	1419.00	20938.00	8630	20230803	-34.18	5280	20240806	7.58	7740	-26.61	20240520	5280	7.58	20240806	8180	-30.56	20230811	5280	7.58	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
120	20240809	100354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5670	90	2	1.61	10289840	1829	19.10	5590	5680	5590	7250	3910	5580	5625.94	3.07	0	801	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	964	4.00	0.27	12	0.01	1419.00	20938.00	8630	20230803	-34.30	5280	20240806	7.39	7740	-26.74	20240520	5280	7.39	20240806	8180	-30.68	20230811	5280	7.39	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
121	20240809	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	30	2	0.54	5365130	958	10.00	5590	5610	5590	7250	3910	5580	5600.34	3.07	0	512	5693	5636	5583	5526	5473	5635	5525	85	1670	500	4120	10	1	17000000	954	3.95	0.27	12	0.01	1419.00	20938.00	8630	20230803	-34.99	5280	20240806	6.25	7740	-27.52	20240520	5280	6.25	20240806	8180	-31.42	20230811	5280	6.25	20240806	1.92	N	032560	500	85 억		521125	N	N	0	N	00	N
122	20240808	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	-60	5	-1.06	40154470	7190	49.32	5580	5640	5530	7330	3950	5640	5584.77	3.07	0	-1506	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	949	3.93	0.27	12	0.04	1419.00	20938.00	8630	20230803	-35.34	5280	20240806	5.68	7740	-27.91	20240520	5280	5.68	20240806	8190	-31.87	20230808	5280	5.68	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
123	20240808	150348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	-60	5	-1.06	36632630	6558	44.99	5580	5640	5530	7330	3950	5640	5585.95	3.07	0	-1223	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	949	3.93	0.27	12	0.04	1419.00	20938.00	8630	20230803	-35.34	5280	20240806	5.68	7740	-27.91	20240520	5280	5.68	20240806	8190	-31.87	20230808	5280	5.68	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
124	20240808	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	-50	5	-0.89	23253450	4161	28.54	5580	5640	5530	7330	3950	5640	5588.43	3.07	0	-875	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	950	3.94	0.27	12	0.02	1419.00	20938.00	8630	20230803	-35.23	5280	20240806	5.87	7740	-27.78	20240520	5280	5.87	20240806	8190	-31.75	20230808	5280	5.87	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
125	20240808	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	-40	5	-0.71	18886790	3380	23.19	5580	5640	5530	7330	3950	5640	5587.81	3.07	0	-737	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	952	3.95	0.27	12	0.02	1419.00	20938.00	8630	20230803	-35.11	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	8190	-31.62	20230808	5280	6.06	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
126	20240808	120352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	-50	5	-0.89	17591250	3148	21.60	5580	5640	5530	7330	3950	5640	5588.07	3.07	0	-637	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	950	3.94	0.27	12	0.02	1419.00	20938.00	8630	20230803	-35.23	5280	20240806	5.87	7740	-27.78	20240520	5280	5.87	20240806	8190	-31.75	20230808	5280	5.87	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
127	20240808	110349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	-50	5	-0.89	16677190	2984	20.47	5580	5640	5530	7330	3950	5640	5588.87	3.07	0	-606	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	950	3.94	0.27	12	0.02	1419.00	20938.00	8630	20230803	-35.23	5280	20240806	5.87	7740	-27.78	20240520	5280	5.87	20240806	8190	-31.75	20230808	5280	5.87	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
128	20240808	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	-40	5	-0.71	13724940	2453	16.83	5580	5640	5530	7330	3950	5640	5595.17	3.07	0	-475	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	952	3.95	0.27	12	0.01	1419.00	20938.00	8630	20230803	-35.11	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	8190	-31.62	20230808	5280	6.06	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
129	20240808	090345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	-30	5	-0.53	4979280	889	6.10	5580	5640	5580	7330	3950	5640	5600.99	3.07	0	16	5766	5702	5576	5512	5386	5735	5545	85	1690	500	4170	10	1	17000000	954	3.95	0.27	12	0.01	1419.00	20938.00	8630	20230803	-34.99	5280	20240806	6.25	7740	-27.52	20240520	5280	6.25	20240806	8190	-31.50	20230808	5280	6.25	20240806	1.97	N	032560	500	85 억		522242	N	N	0	N	00	N
130	20240807	160340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5640	160	2	2.92	80901720	14522	38.67	5470	5640	5450	7120	3840	5480	5570.98	3.04	0	4301	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	959	3.97	0.27	12	0.09	1419.00	20938.00	8630	20230803	-34.65	5280	20240806	6.82	7740	-27.13	20240520	5280	6.82	20240806	8300	-32.05	20230807	5280	6.82	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
131	20240807	150344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5630	150	2	2.74	76306340	13706	36.50	5470	5630	5450	7120	3840	5480	5567.37	3.04	0	4535	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	957	3.97	0.27	12	0.08	1419.00	20938.00	8630	20230803	-34.76	5280	20240806	6.63	7740	-27.26	20240520	5280	6.63	20240806	8300	-32.17	20230807	5280	6.63	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
132	20240807	140347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	130	2	2.37	63522030	11429	30.44	5470	5620	5450	7120	3840	5480	5557.97	3.04	0	4068	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	954	3.95	0.27	12	0.07	1419.00	20938.00	8630	20230803	-34.99	5280	20240806	6.25	7740	-27.52	20240520	5280	6.25	20240806	8300	-32.41	20230807	5280	6.25	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
133	20240807	130346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	110	2	2.01	52143440	9395	25.02	5470	5620	5450	7120	3840	5480	5550.13	3.04	0	2387	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	950	3.94	0.27	12	0.06	1419.00	20938.00	8630	20230803	-35.23	5280	20240806	5.87	7740	-27.78	20240520	5280	5.87	20240806	8300	-32.65	20230807	5280	5.87	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
134	20240807	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5610	130	2	2.37	41258280	7450	19.84	5470	5620	5450	7120	3840	5480	5538.02	3.04	0	2212	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	954	3.95	0.27	12	0.04	1419.00	20938.00	8630	20230803	-34.99	5280	20240806	6.25	7740	-27.52	20240520	5280	6.25	20240806	8300	-32.41	20230807	5280	6.25	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
135	20240807	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5600	120	2	2.19	37806210	6834	18.20	5470	5610	5450	7120	3840	5480	5532.08	3.04	0	2159	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	952	3.95	0.27	12	0.04	1419.00	20938.00	8630	20230803	-35.11	5280	20240806	6.06	7740	-27.65	20240520	5280	6.06	20240806	8300	-32.53	20230807	5280	6.06	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
136	20240807	100342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5540	60	2	1.09	27629380	5005	13.33	5470	5580	5450	7120	3840	5480	5520.36	3.04	0	2113	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	942	3.90	0.26	12	0.03	1419.00	20938.00	8630	20230803	-35.81	5280	20240806	4.92	7740	-28.42	20240520	5280	4.92	20240806	8300	-33.25	20230807	5280	4.92	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
137	20240807	090342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5470	-10	5	-0.18	1520660	278	0.74	5470	5470	5470	7120	3840	5480	5470.00	3.04	0	0	5693	5586	5433	5326	5173	5640	5380	85	1640	500	4050	10	1	17000000	930	3.85	0.26	12	0.00	1419.00	20938.00	8630	20230803	-36.62	5280	20240806	3.60	7740	-29.33	20240520	5280	3.60	20240806	8300	-34.10	20230807	5280	3.60	20240806	2.05	N	032560	500	85 억		517616	N	N	0	N	00	N
138	20240806	160340	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5480	140	2	2.62	203171400	37536	52.57	5300	5540	5280	6940	3740	5340	5412.71	3.03	0	290	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	932	3.86	0.26	12	0.22	1419.00	20938.00	8630	20230803	-36.50	5280	20240806	3.79	7740	-29.20	20240520	5280	3.79	20240806	8300	-33.98	20230807	5280	3.79	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
139	20240806	150345	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5450	110	2	2.06	181003210	33443	46.84	5300	5540	5280	6940	3740	5340	5412.29	3.03	0	7	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	927	3.84	0.26	12	0.20	1419.00	20938.00	8630	20230803	-36.85	5280	20240806	3.22	7740	-29.59	20240520	5280	3.22	20240806	8300	-34.34	20230807	5280	3.22	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
140	20240806	140342	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5460	120	2	2.25	171057410	31613	44.27	5300	5540	5280	6940	3740	5340	5410.98	3.03	0	-197	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	928	3.85	0.26	12	0.19	1419.00	20938.00	8630	20230803	-36.73	5280	20240806	3.41	7740	-29.46	20240520	5280	3.41	20240806	8300	-34.22	20230807	5280	3.41	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
141	20240806	130343	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5480	140	2	2.62	166717070	30817	43.16	5300	5540	5280	6940	3740	5340	5409.91	3.03	0	-281	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	932	3.86	0.26	12	0.18	1419.00	20938.00	8630	20230803	-36.50	5280	20240806	3.79	7740	-29.20	20240520	5280	3.79	20240806	8300	-33.98	20230807	5280	3.79	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
142	20240806	120343	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5430	90	2	1.69	148299250	27447	38.44	5300	5540	5280	6940	3740	5340	5403.11	3.03	0	-1615	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	923	3.83	0.26	12	0.16	1419.00	20938.00	8630	20230803	-37.08	5280	20240806	2.84	7740	-29.84	20240520	5280	2.84	20240806	8300	-34.58	20230807	5280	2.84	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
143	20240806	110342	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5470	130	2	2.43	132180770	24486	34.29	5300	5540	5280	6940	3740	5340	5398.22	3.03	0	-2611	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	930	3.85	0.26	12	0.14	1419.00	20938.00	8630	20230803	-36.62	5280	20240806	3.60	7740	-29.33	20240520	5280	3.60	20240806	8300	-34.10	20230807	5280	3.60	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
144	20240806	100341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5540	200	2	3.75	111796450	20785	29.11	5300	5540	5280	6940	3740	5340	5378.71	3.03	0	-1694	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	942	3.90	0.26	12	0.12	1419.00	20938.00	8630	20230803	-35.81	5280	20240806	4.92	7740	-28.42	20240520	5280	4.92	20240806	8300	-33.25	20230807	5280	4.92	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
145	20240806	090340	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5370	30	2	0.56	23786650	4456	6.24	5300	5370	5300	6940	3740	5340	5338.12	3.03	0	-341	6166	5752	5546	5132	4926	5650	5030	85	1600	500	3950	10	1	17000000	913	3.78	0.26	12	0.03	1419.00	20938.00	8630	20230803	-37.78	5300	20240806	1.32	7740	-30.62	20240520	5300	1.32	20240806	8300	-35.30	20230807	5300	1.32	20240806	2.05	N	032560	500	85 억		515297	N	N	0	N	00	N
146	20240805	160337	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5340	-620	5	-10.40	396780670	71116	553.65	5960	5960	5340	7740	4180	5960	5581.72	3.10	0	-11057	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	908	3.76	0.26	12	0.42	1419.00	20938.00	8630	20230803	-38.12	5340	20240805	0.00	7740	-31.01	20240520	5340	0.00	20240805	8300	-35.66	20230807	5340	0.00	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
147	20240805	150341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5490	-470	5	-7.89	335620240	59727	464.98	5960	5960	5360	7740	4180	5960	5619.24	3.10	0	-11019	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	933	3.87	0.26	12	0.35	1419.00	20938.00	8630	20230803	-36.38	5360	20240805	2.43	7740	-29.07	20240520	5360	2.43	20240805	8300	-33.86	20230807	5360	2.43	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
148	20240805	140342	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5590	-370	5	-6.21	236371600	41508	323.15	5960	5960	5540	7740	4180	5960	5694.60	3.10	0	-10519	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	950	3.94	0.27	12	0.24	1419.00	20938.00	8630	20230803	-35.23	5540	20240805	0.90	7740	-27.78	20240520	5540	0.90	20240805	8300	-32.65	20230807	5540	0.90	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
149	20240805	130339	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5600	-360	5	-6.04	203620010	35662	277.63	5960	5960	5580	7740	4180	5960	5709.72	3.10	0	-9747	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	952	3.95	0.27	12	0.21	1419.00	20938.00	8630	20230803	-35.11	5580	20240805	0.36	7740	-27.65	20240520	5580	0.36	20240805	8300	-32.53	20230807	5580	0.36	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
150	20240805	120339	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5720	-240	5	-4.03	137465740	23910	186.14	5960	5960	5660	7740	4180	5960	5749.30	3.10	0	-6129	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	972	4.03	0.27	12	0.14	1419.00	20938.00	8630	20230803	-33.72	5660	20240805	1.06	7740	-26.10	20240520	5660	1.06	20240805	8300	-31.08	20230807	5660	1.06	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
151	20240805	110343	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5730	-230	5	-3.86	108369480	18794	146.31	5960	5960	5670	7740	4180	5960	5766.17	3.10	0	-5516	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	974	4.04	0.27	12	0.11	1419.00	20938.00	8630	20230803	-33.60	5670	20240805	1.06	7740	-25.97	20240520	5670	1.06	20240805	8300	-30.96	20230807	5670	1.06	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
152	20240805	100338	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	5790	-170	5	-2.85	70053010	12097	94.18	5960	5960	5670	7740	4180	5960	5790.94	3.10	0	-4364	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	984	4.08	0.28	12	0.07	1419.00	20938.00	8630	20230803	-32.91	5670	20240805	2.12	7740	-25.19	20240520	5670	2.12	20240805	8300	-30.24	20230807	5670	2.12	20240805	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
153	20240805	090336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5900	-60	5	-1.01	3258380	552	4.30	5960	5960	5890	7740	4180	5960	5902.86	3.10	0	-370	6193	6076	5983	5866	5773	6030	5820	85	1780	500	4410	10	1	17000000	1003	4.16	0.28	12	0.00	1419.00	20938.00	8630	20230803	-31.63	5860	20240725	0.68	7740	-23.77	20240520	5860	0.68	20240725	8300	-28.92	20230807	5860	0.68	20240725	2.05	N	032560	500	85 억		526545	N	N	9	N	00	N
154	20240802	160333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5960	-140	5	-2.30	76515870	12840	78.61	6100	6100	5890	7930	4270	6100	5959.17	3.11	0	-1386	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1013	4.20	0.28	12	0.08	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	2.06	N	032560	500	85 억		528640	N	N	9	N	00	N
155	20240802	150331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5940	-160	5	-2.62	62633810	10496	64.26	6100	6100	5890	7930	4270	6100	5967.40	3.11	0	-1584	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1010	4.19	0.28	12	0.06	1419.00	20938.00	8630	20230803	-31.17	5860	20240725	1.37	7740	-23.26	20240520	5860	1.37	20240725	8630	-31.17	20230803	5860	1.37	20240725	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
156	20240802	140336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6010	-90	5	-1.48	40167630	6701	41.02	6100	6100	5960	7930	4270	6100	5994.27	3.11	0	-2073	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1022	4.24	0.29	12	0.04	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	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
157	20240802	130336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5990	-110	5	-1.80	25186600	4194	25.68	6100	6100	5960	7930	4270	6100	6005.39	3.11	0	-750	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	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	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
158	20240802	120335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5970	-130	5	-2.13	20281490	3372	20.64	6100	6100	5970	7930	4270	6100	6014.68	3.11	0	-692	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1015	4.21	0.29	12	0.02	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	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
159	20240802	110335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6000	-100	5	-1.64	10988790	1820	11.14	6100	6100	6000	7930	4270	6100	6037.80	3.11	0	-418	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1020	4.23	0.29	12	0.01	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	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
160	20240802	100333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6060	-40	5	-0.66	6019970	994	6.09	6100	6100	6020	7930	4270	6100	6056.31	3.11	0	-173	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1030	4.27	0.29	12	0.01	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	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
161	20240802	090337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6090	-10	5	-0.16	603180	99	0.61	6100	6100	6060	7930	4270	6100	6092.73	3.11	0	-35	6193	6146	6083	6036	5973	6170	6060	85	1830	500	4510	10	1	17000000	1035	4.29	0.29	12	0.00	1419.00	20938.00	8630	20230803	-29.43	5860	20240725	3.92	7740	-21.32	20240520	5860	3.92	20240725	8630	-29.43	20230803	5860	3.92	20240725	2.06	N	032560	500	85 억		528640	N	N	30	N	00	N
162	20240801	160332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6100	70	2	1.16	99287110	16332	183.22	6020	6130	6020	7830	4230	6030	6079.30	3.10	0	2091	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1037	4.30	0.29	12	0.10	1419.00	20938.00	8630	20230803	-29.32	5860	20240725	4.10	7740	-21.19	20240520	5860	4.10	20240725	8630	-29.32	20230803	5860	4.10	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
163	20240801	150340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6070	40	2	0.66	95214790	15663	175.71	6020	6130	6020	7830	4230	6030	6078.96	3.10	0	2227	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1032	4.28	0.29	12	0.09	1419.00	20938.00	8630	20230803	-29.66	5860	20240725	3.58	7740	-21.58	20240520	5860	3.58	20240725	8630	-29.66	20230803	5860	3.58	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
164	20240801	140338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6100	70	2	1.16	85276640	14027	157.36	6020	6130	6020	7830	4230	6030	6079.46	3.10	0	2130	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1037	4.30	0.29	12	0.08	1419.00	20938.00	8630	20230803	-29.32	5860	20240725	4.10	7740	-21.19	20240520	5860	4.10	20240725	8630	-29.32	20230803	5860	4.10	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
165	20240801	130334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6080	50	2	0.83	79920450	13147	147.49	6020	6130	6020	7830	4230	6030	6078.99	3.10	0	2143	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1034	4.28	0.29	12	0.08	1419.00	20938.00	8630	20230803	-29.55	5860	20240725	3.75	7740	-21.45	20240520	5860	3.75	20240725	8630	-29.55	20230803	5860	3.75	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
166	20240801	120335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6070	40	2	0.66	77391090	12732	142.83	6020	6130	6020	7830	4230	6030	6078.47	3.10	0	2175	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1032	4.28	0.29	12	0.07	1419.00	20938.00	8630	20230803	-29.66	5860	20240725	3.58	7740	-21.58	20240520	5860	3.58	20240725	8630	-29.66	20230803	5860	3.58	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
167	20240801	110337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6080	50	2	0.83	54848140	9023	101.22	6020	6130	6020	7830	4230	6030	6078.70	3.10	0	820	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1034	4.28	0.29	12	0.05	1419.00	20938.00	8630	20230803	-29.55	5860	20240725	3.75	7740	-21.45	20240520	5860	3.75	20240725	8630	-29.55	20230803	5860	3.75	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
168	20240801	100335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6100	70	2	1.16	53185220	8749	98.15	6020	6130	6020	7830	4230	6030	6079.01	3.10	0	867	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1037	4.30	0.29	12	0.05	1419.00	20938.00	8630	20230803	-29.32	5860	20240725	4.10	7740	-21.19	20240520	5860	4.10	20240725	8630	-29.32	20230803	5860	4.10	20240725	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N
169	20240801	090329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	6030	0	3	0.00	265280	44	0.49	6020	6030	6020	7830	4230	6030	6029.09	3.10	0	0	6116	6072	6016	5972	5916	6095	5995	85	1800	500	4460	10	1	17000000	1025	4.25	0.29	12	0.00	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	2.08	N	032560	500	85 억		526549	N	N	30	N	00	N