KissMeData/032560/price/prices-20241001.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	20241031	160431	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	-50	5	-0.94	61679160	11661	114.21	5330	5340	5250	6940	3740	5340	5289.35	2.90	0	274	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	899	3.73	0.25	12	0.07	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
3	20241031	150436	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-40	5	-0.75	59490800	11247	110.16	5330	5340	5250	6940	3740	5340	5289.48	2.90	0	287	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	901	3.74	0.25	12	0.07	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
4	20241031	140436	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5310	-30	5	-0.56	56881700	10755	105.34	5330	5340	5250	6940	3740	5340	5288.86	2.90	0	82	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	903	3.74	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.40	5050	20240911	5.15	7740	-31.40	20240520	5050	5.15	20240911	7740	-31.40	20240520	5050	5.15	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
5	20241031	130434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5320	-20	5	-0.37	51433930	9729	95.29	5330	5340	5250	6940	3740	5340	5286.66	2.90	0	-74	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	904	3.75	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.27	5050	20240911	5.35	7740	-31.27	20240520	5050	5.35	20240911	7740	-31.27	20240520	5050	5.35	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
6	20241031	120434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-10	5	-0.19	43282250	8194	80.25	5330	5340	5250	6940	3740	5340	5282.19	2.90	0	-19	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	906	3.76	0.25	12	0.05	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
7	20241031	110436	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-40	5	-0.75	39509580	7484	73.30	5330	5340	5250	6940	3740	5340	5279.21	2.90	0	-96	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	901	3.74	0.25	12	0.04	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
8	20241031	100436	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5310	-30	5	-0.56	26926780	5096	49.91	5330	5340	5260	6940	3740	5340	5283.91	2.90	0	-94	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	903	3.74	0.25	12	0.03	1419.00	20938.00	7740	20240520	-31.40	5050	20240911	5.15	7740	-31.40	20240520	5050	5.15	20240911	7740	-31.40	20240520	5050	5.15	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
9	20241031	090434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5340	0	3	0.00	1119330	210	2.06	5330	5340	5330	6940	3740	5340	5330.14	2.90	0	-206	5480	5410	5330	5260	5180	5445	5295	85	1600	500	3950	10	1	17000000	908	3.76	0.26	12	0.00	1419.00	20938.00	7740	20240520	-31.01	5050	20240911	5.74	7740	-31.01	20240520	5050	5.74	20240911	7740	-31.01	20240520	5050	5.74	20240911	1.83	N	032560	500	85 억		492592	N	N	0	N	00	N
10	20241030	160432	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5340	50	2	0.95	54577360	10210	75.23	5250	5400	5250	6870	3710	5290	5345.48	2.90	0	413	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	908	3.76	0.26	12	0.06	1419.00	20938.00	7740	20240520	-31.01	5050	20240911	5.74	7740	-31.01	20240520	5050	5.74	20240911	7740	-31.01	20240520	5050	5.74	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
11	20241030	150442	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	40	2	0.76	51517830	9633	70.98	5250	5400	5250	6870	3710	5290	5348.06	2.90	0	326	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	906	3.76	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
12	20241030	140437	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	70	2	1.32	45688820	8536	62.89	5250	5400	5250	6870	3710	5290	5352.49	2.90	0	224	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	911	3.78	0.26	12	0.05	1419.00	20938.00	7740	20240520	-30.75	5050	20240911	6.14	7740	-30.75	20240520	5050	6.14	20240911	7740	-30.75	20240520	5050	6.14	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
13	20241030	130437	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	70	2	1.32	43765890	8177	60.25	5250	5400	5250	6870	3710	5290	5352.32	2.90	0	284	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	911	3.78	0.26	12	0.05	1419.00	20938.00	7740	20240520	-30.75	5050	20240911	6.14	7740	-30.75	20240520	5050	6.14	20240911	7740	-30.75	20240520	5050	6.14	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
14	20241030	120441	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	40	2	0.76	36880620	6889	50.76	5250	5400	5250	6870	3710	5290	5353.55	2.90	0	124	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	906	3.76	0.25	12	0.04	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
15	20241030	110435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	60	2	1.13	33835720	6320	46.57	5250	5400	5250	6870	3710	5290	5353.75	2.90	0	167	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	910	3.77	0.26	12	0.04	1419.00	20938.00	7740	20240520	-30.88	5050	20240911	5.94	7740	-30.88	20240520	5050	5.94	20240911	7740	-30.88	20240520	5050	5.94	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
16	20241030	100434	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	90	2	1.70	16863520	3149	23.20	5250	5400	5250	6870	3710	5290	5355.20	2.90	0	-164	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	915	3.79	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
17	20241030	090435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5320	30	2	0.57	84070	16	0.12	5250	5320	5250	6870	3710	5290	5254.38	2.90	0	-2	5376	5332	5276	5232	5176	5355	5255	85	1580	500	3910	10	1	17000000	904	3.75	0.25	12	0.00	1419.00	20938.00	7740	20240520	-31.27	5050	20240911	5.35	7740	-31.27	20240520	5050	5.35	20240911	7740	-31.27	20240520	5050	5.35	20240911	1.83	N	032560	500	85 억		492268	N	N	0	N	00	N
18	20241029	160421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	0	3	0.00	71203180	13572	110.10	5280	5320	5220	6870	3710	5290	5246.33	2.89	0	547	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	899	3.73	0.25	12	0.08	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
19	20241029	150429	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	-60	5	-1.13	59439220	11345	92.03	5280	5320	5220	6870	3710	5290	5239.24	2.89	0	564	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	889	3.69	0.25	12	0.07	1419.00	20938.00	7740	20240520	-32.43	5050	20240911	3.56	7740	-32.43	20240520	5050	3.56	20240911	7740	-32.43	20240520	5050	3.56	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
20	20241029	140422	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-20	5	-0.38	51506060	9831	79.75	5280	5320	5220	6870	3710	5290	5239.15	2.89	0	391	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	896	3.71	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
21	20241029	130423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5250	-40	5	-0.76	49582340	9465	76.78	5280	5320	5220	6870	3710	5290	5238.49	2.89	0	383	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	893	3.70	0.25	12	0.06	1419.00	20938.00	7740	20240520	-32.17	5050	20240911	3.96	7740	-32.17	20240520	5050	3.96	20240911	7740	-32.17	20240520	5050	3.96	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
22	20241029	120426	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-50	5	-0.95	44611160	8516	69.08	5280	5320	5220	6870	3710	5290	5238.51	2.89	0	388	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	891	3.69	0.25	12	0.05	1419.00	20938.00	7740	20240520	-32.30	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7740	-32.30	20240520	5050	3.76	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
23	20241029	110433	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	-60	5	-1.13	31046420	5923	48.05	5280	5320	5220	6870	3710	5290	5241.67	2.89	0	374	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	889	3.69	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.43	5050	20240911	3.56	7740	-32.43	20240520	5050	3.56	20240911	7740	-32.43	20240520	5050	3.56	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
24	20241029	100425	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-20	5	-0.38	6147790	1166	9.46	5280	5320	5260	6870	3710	5290	5272.55	2.89	0	-12	5390	5340	5280	5230	5170	5365	5255	85	1580	500	3910	10	1	17000000	896	3.71	0.25	12	0.01	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.87	N	032560	500	85 억		491728	N	N	0	N	00	N
25	20241028	160420	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	-20	5	-0.38	64226820	12217	39.38	5220	5330	5220	6900	3720	5310	5256.84	2.89	0	300	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	899	3.73	0.25	12	0.07	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
26	20241028	150422	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5280	-30	5	-0.56	54531070	10378	33.45	5220	5330	5220	6900	3720	5310	5254.49	2.89	0	275	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	898	3.72	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.78	5050	20240911	4.55	7740	-31.78	20240520	5050	4.55	20240911	7740	-31.78	20240520	5050	4.55	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
27	20241028	140424	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-10	5	-0.19	51080980	9724	31.35	5220	5330	5220	6900	3720	5310	5253.08	2.89	0	217	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	901	3.74	0.25	12	0.06	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
28	20241028	130421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-40	5	-0.75	43950710	8374	26.99	5220	5330	5220	6900	3720	5310	5248.47	2.89	0	124	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	896	3.71	0.25	12	0.05	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
29	20241028	120422	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	-80	5	-1.51	38520620	7339	23.66	5220	5330	5220	6900	3720	5310	5248.76	2.89	0	104	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	889	3.69	0.25	12	0.04	1419.00	20938.00	7740	20240520	-32.43	5050	20240911	3.56	7740	-32.43	20240520	5050	3.56	20240911	7740	-32.43	20240520	5050	3.56	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
30	20241028	110353	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5280	-30	5	-0.56	23056550	4387	14.14	5220	5330	5220	6900	3720	5310	5255.65	2.89	0	-24	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	898	3.72	0.25	12	0.03	1419.00	20938.00	7740	20240520	-31.78	5050	20240911	4.55	7740	-31.78	20240520	5050	4.55	20240911	7740	-31.78	20240520	5050	4.55	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
31	20241028	100419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-10	5	-0.19	17798100	3389	10.92	5220	5330	5220	6900	3720	5310	5251.73	2.89	0	-63	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	901	3.74	0.25	12	0.02	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
32	20241028	090420	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	-50	5	-0.94	10053070	1924	6.20	5220	5260	5220	6900	3720	5310	5225.09	2.89	0	131	5436	5372	5296	5232	5156	5335	5195	85	1590	500	3920	10	1	17000000	894	3.71	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.81	N	032560	500	85 억		491519	N	N	63	N	00	N
33	20241025	160418	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5310	-40	5	-0.75	162574610	30866	8.07	5350	5360	5220	6950	3750	5350	5267.10	2.89	0	23	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	903	3.74	0.25	12	0.18	1419.00	20938.00	7740	20240520	-31.40	5050	20240911	5.15	7740	-31.40	20240520	5050	5.15	20240911	7740	-31.40	20240520	5050	5.15	20240911	1.81	N	032560	500	85 억		491407	N	N	63	N	00	N
34	20241025	150423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	-90	5	-1.68	149051580	28295	7.39	5350	5360	5220	6950	3750	5350	5267.77	2.89	0	248	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	894	3.71	0.25	12	0.17	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
35	20241025	140421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-80	5	-1.50	135095360	25634	6.70	5350	5360	5220	6950	3750	5350	5270.16	2.89	0	110	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	896	3.71	0.25	12	0.15	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
36	20241025	130423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	-60	5	-1.12	112901660	21408	5.59	5350	5360	5220	6950	3750	5350	5273.81	2.89	0	-40	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	899	3.73	0.25	12	0.13	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
37	20241025	120423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	-60	5	-1.12	104132650	19742	5.16	5350	5360	5220	6950	3750	5350	5274.68	2.89	0	-40	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	899	3.73	0.25	12	0.12	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
38	20241025	110420	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-50	5	-0.93	101716980	19284	5.04	5350	5360	5220	6950	3750	5350	5274.68	2.89	0	-55	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	901	3.74	0.25	12	0.11	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
39	20241025	100421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	-50	5	-0.93	70679560	13395	3.50	5350	5360	5220	6950	3750	5350	5276.56	2.89	0	269	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	901	3.74	0.25	12	0.08	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
40	20241025	090421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	0	3	0.00	6039140	1129	0.30	5350	5360	5310	6950	3750	5350	5349.11	2.89	0	-254	6130	5740	5460	5070	4790	5935	5265	85	1600	500	3950	10	1	17000000	910	3.77	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.88	5050	20240911	5.94	7740	-30.88	20240520	5050	5.94	20240911	7740	-30.88	20240520	5050	5.94	20240911	1.81	N	032560	500	85 억		491407	N	N	0	N	00	N
41	20241024	160414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	110	2	2.10	2127377920	381000	7163.00	5180	5850	5180	6810	3670	5240	5583.68	2.99	0	-17186	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	910	3.77	0.26	12	2.24	1419.00	20938.00	7740	20240520	-30.88	5050	20240911	5.94	7740	-30.88	20240520	5050	5.94	20240911	7740	-30.88	20240520	5050	5.94	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
42	20241024	150417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5210	-30	5	-0.57	2097553530	375390	7057.53	5180	5850	5180	6810	3670	5240	5587.66	2.99	0	-17252	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	886	3.67	0.25	12	2.21	1419.00	20938.00	7740	20240520	-32.69	5050	20240911	3.17	7740	-32.69	20240520	5050	3.17	20240911	7740	-32.69	20240520	5050	3.17	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
43	20241024	140410	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5300	60	2	1.15	2060747160	368374	6925.62	5180	5850	5180	6810	3670	5240	5594.17	2.99	0	-17911	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	901	3.74	0.25	12	2.17	1419.00	20938.00	7740	20240520	-31.52	5050	20240911	4.95	7740	-31.52	20240520	5050	4.95	20240911	7740	-31.52	20240520	5050	4.95	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
44	20241024	130417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5310	70	2	1.34	2011721570	359115	6751.55	5180	5850	5180	6810	3670	5240	5601.89	2.99	0	-17207	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	903	3.74	0.25	12	2.11	1419.00	20938.00	7740	20240520	-31.40	5050	20240911	5.15	7740	-31.40	20240520	5050	5.15	20240911	7740	-31.40	20240520	5050	5.15	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
45	20241024	120416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5480	240	2	4.58	1690110380	298998	5621.32	5180	5850	5180	6810	3670	5240	5652.58	2.99	0	-18339	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	932	3.86	0.26	12	1.76	1419.00	20938.00	7740	20240520	-29.20	5050	20240911	8.51	7740	-29.20	20240520	5050	8.51	20240911	7740	-29.20	20240520	5050	8.51	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
46	20241024	110418	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	30	2	0.57	23630360	4523	85.03	5180	5270	5180	6810	3670	5240	5224.49	2.99	0	-359	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	896	3.71	0.25	12	0.03	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
47	20241024	100419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	20	2	0.38	6343040	1221	22.96	5180	5260	5180	6810	3670	5240	5194.95	2.99	0	53	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	894	3.71	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
48	20241024	090443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	0	3	0.00	4216580	814	15.30	5180	5240	5180	6810	3670	5240	5180.07	2.99	0	97	5346	5292	5236	5182	5126	5320	5210	85	1570	500	3870	10	1	17000000	891	3.69	0.25	12	0.00	1419.00	20938.00	7740	20240520	-32.30	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7740	-32.30	20240520	5050	3.76	20240911	1.81	N	032560	500	85 억		508684	N	N	0	N	00	N
49	20241023	160418	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-20	5	-0.38	27830400	5319	80.42	5210	5290	5180	6830	3690	5260	5232.26	3.00	0	-604	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	891	3.69	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.30	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7740	-32.30	20240520	5050	3.76	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
50	20241023	150423	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5250	-10	5	-0.19	25968600	4964	75.05	5210	5290	5180	6830	3690	5260	5231.39	3.00	0	-476	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	893	3.70	0.25	12	0.03	1419.00	20938.00	7740	20240520	-32.17	5050	20240911	3.96	7740	-32.17	20240520	5050	3.96	20240911	7740	-32.17	20240520	5050	3.96	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
51	20241023	140424	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	0	3	0.00	20983830	4012	60.66	5210	5290	5180	6830	3690	5260	5230.27	3.00	0	-492	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	894	3.71	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
52	20241023	130419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-20	5	-0.38	16822860	3218	48.65	5210	5290	5180	6830	3690	5260	5227.74	3.00	0	-509	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	891	3.69	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.30	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7740	-32.30	20240520	5050	3.76	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
53	20241023	120417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5240	-20	5	-0.38	15765060	3016	45.60	5210	5290	5180	6830	3690	5260	5227.14	3.00	0	-535	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	891	3.69	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.30	5050	20240911	3.76	7740	-32.30	20240520	5050	3.76	20240911	7740	-32.30	20240520	5050	3.76	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
54	20241023	110417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5230	-30	5	-0.57	14210800	2719	41.11	5210	5290	5180	6830	3690	5260	5226.48	3.00	0	-524	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	889	3.69	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.43	5050	20240911	3.56	7740	-32.43	20240520	5050	3.56	20240911	7740	-32.43	20240520	5050	3.56	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
55	20241023	100417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	0	3	0.00	11345000	2171	32.82	5210	5290	5180	6830	3690	5260	5225.70	3.00	0	-450	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	894	3.71	0.25	12	0.01	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
56	20241023	090417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	30	2	0.57	73180	14	0.21	5210	5290	5210	6830	3690	5260	5227.14	3.00	0	-2	5426	5342	5296	5212	5166	5320	5190	85	1570	500	3890	10	1	17000000	899	3.73	0.25	12	0.00	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.82	N	032560	500	85 억		509172	N	N	0	N	00	N
57	20241022	160412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	-100	5	-1.87	34907450	6614	81.32	5350	5380	5250	6960	3760	5360	5277.81	3.00	0	-1431	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	894	3.71	0.25	12	0.04	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
58	20241022	150418	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-90	5	-1.68	27345230	5178	63.67	5350	5380	5250	6960	3760	5360	5281.04	3.00	0	-1263	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	896	3.71	0.25	12	0.03	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
59	20241022	140419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5290	-70	5	-1.31	22036190	4170	51.27	5350	5380	5250	6960	3760	5360	5284.46	3.00	0	-1138	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	899	3.73	0.25	12	0.02	1419.00	20938.00	7740	20240520	-31.65	5050	20240911	4.75	7740	-31.65	20240520	5050	4.75	20240911	7740	-31.65	20240520	5050	4.75	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
60	20241022	130417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-90	5	-1.68	19691220	3725	45.80	5350	5380	5250	6960	3760	5360	5286.23	3.00	0	-1082	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	896	3.71	0.25	12	0.02	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
61	20241022	120417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5260	-100	5	-1.87	18690470	3535	43.46	5350	5380	5250	6960	3760	5360	5287.26	3.00	0	-1037	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	894	3.71	0.25	12	0.02	1419.00	20938.00	7740	20240520	-32.04	5050	20240911	4.16	7740	-32.04	20240520	5050	4.16	20240911	7740	-32.04	20240520	5050	4.16	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
62	20241022	110415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5270	-90	5	-1.68	10102400	1904	23.41	5350	5380	5260	6960	3760	5360	5305.88	3.00	0	-840	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	896	3.71	0.25	12	0.01	1419.00	20938.00	7740	20240520	-31.91	5050	20240911	4.36	7740	-31.91	20240520	5050	4.36	20240911	7740	-31.91	20240520	5050	4.36	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
63	20241022	100415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-30	5	-0.56	3982140	749	9.21	5350	5380	5280	6960	3760	5360	5316.61	3.00	0	-522	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	906	3.76	0.25	12	0.00	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
64	20241022	090416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	20	2	0.37	593880	111	1.36	5350	5380	5350	6960	3760	5360	5350.27	3.00	0	73	5446	5402	5336	5292	5226	5425	5315	85	1600	500	3960	10	1	17000000	915	3.79	0.26	12	0.00	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.82	N	032560	500	85 억		510615	N	N	0	N	00	N
65	20241021	160413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	40	2	0.75	42348110	7906	152.45	5270	5380	5270	6910	3730	5320	5356.45	3.01	0	-982	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	911	3.78	0.26	12	0.05	1419.00	20938.00	7740	20240520	-30.75	5050	20240911	6.14	7740	-30.75	20240520	5050	6.14	20240911	7740	-30.75	20240520	5050	6.14	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
66	20241021	150415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	40	2	0.75	38168580	7126	137.41	5270	5380	5270	6910	3730	5320	5356.24	3.01	0	-968	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	911	3.78	0.26	12	0.04	1419.00	20938.00	7740	20240520	-30.75	5050	20240911	6.14	7740	-30.75	20240520	5050	6.14	20240911	7740	-30.75	20240520	5050	6.14	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
67	20241021	140417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	50	2	0.94	28376070	5296	102.12	5270	5380	5270	6910	3730	5320	5358.02	3.01	0	-739	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	913	3.78	0.26	12	0.03	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
68	20241021	130414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	50	2	0.94	27127210	5063	97.63	5270	5380	5270	6910	3730	5320	5357.93	3.01	0	-697	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	913	3.78	0.26	12	0.03	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
69	20241021	120415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	50	2	0.94	23063970	4305	83.01	5270	5380	5270	6910	3730	5320	5357.48	3.01	0	-618	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	913	3.78	0.26	12	0.03	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
70	20241021	110413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	50	2	0.94	21727210	4056	78.21	5270	5380	5270	6910	3730	5320	5356.81	3.01	0	-594	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	913	3.78	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
71	20241021	100415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	50	2	0.94	19511440	3642	70.23	5270	5380	5270	6910	3730	5320	5357.34	3.01	0	-568	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	913	3.78	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
72	20241021	090413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5360	40	2	0.75	1973970	371	7.15	5270	5370	5270	6910	3730	5320	5320.67	3.01	0	-185	5460	5390	5340	5270	5220	5365	5245	85	1590	500	3930	10	1	17000000	911	3.78	0.26	12	0.00	1419.00	20938.00	7740	20240520	-30.75	5050	20240911	6.14	7740	-30.75	20240520	5050	6.14	20240911	7740	-30.75	20240520	5050	6.14	20240911	1.82	N	032560	500	85 억		511626	N	N	0	N	00	N
73	20241018	160413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5320	-60	5	-1.12	27674240	5181	144.00	5400	5410	5290	6990	3770	5380	5341.57	3.02	0	-1739	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	904	3.75	0.25	12	0.03	1419.00	20938.00	7740	20240520	-31.27	5050	20240911	5.35	7740	-31.27	20240520	5050	5.35	20240911	7740	-31.27	20240520	5050	5.35	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
74	20241018	150421	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5340	-40	5	-0.74	22315330	4172	115.95	5400	5410	5300	6990	3770	5380	5348.83	3.02	0	-1462	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	908	3.76	0.26	12	0.02	1419.00	20938.00	7740	20240520	-31.01	5050	20240911	5.74	7740	-31.01	20240520	5050	5.74	20240911	7740	-31.01	20240520	5050	5.74	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
75	20241018	140427	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	-30	5	-0.56	16272720	3035	84.35	5400	5410	5320	6990	3770	5380	5361.69	3.02	0	-1433	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	910	3.77	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.88	5050	20240911	5.94	7740	-30.88	20240520	5050	5.94	20240911	7740	-30.88	20240520	5050	5.94	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
76	20241018	130415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-50	5	-0.93	12877020	2398	66.65	5400	5410	5330	6990	3770	5380	5369.90	3.02	0	-903	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	906	3.76	0.25	12	0.01	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
77	20241018	120420	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	-10	5	-0.19	10190780	1895	52.67	5400	5410	5330	6990	3770	5380	5377.72	3.02	0	-831	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	913	3.78	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
78	20241018	110418	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	-10	5	-0.19	7972800	1481	41.16	5400	5410	5330	6990	3770	5380	5383.39	3.02	0	-727	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	913	3.78	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
79	20241018	100414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	0	3	0.00	7388930	1372	38.13	5400	5410	5330	6990	3770	5380	5385.52	3.02	0	-708	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	915	3.79	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
80	20241018	090414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5410	30	2	0.56	383370	71	1.97	5400	5410	5380	6990	3770	5380	5399.58	3.02	0	-51	5473	5426	5363	5316	5253	5450	5340	85	1610	500	3980	10	1	17000000	920	3.81	0.26	12	0.00	1419.00	20938.00	7740	20240520	-30.10	5050	20240911	7.13	7740	-30.10	20240520	5050	7.13	20240911	7740	-30.10	20240520	5050	7.13	20240911	1.83	N	032560	500	85 억		513365	N	N	4	N	00	N
81	20241017	160413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	30	2	0.56	19268760	3598	83.23	5360	5410	5300	6950	3750	5350	5355.28	3.03	0	-1165	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	915	3.79	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.83	N	032560	500	85 억		514531	N	N	4	N	00	N
82	20241017	150414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	30	2	0.56	14778950	2763	63.91	5360	5410	5300	6950	3750	5350	5348.88	3.03	0	-549	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	915	3.79	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
83	20241017	140415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-20	5	-0.37	13763110	2573	59.52	5360	5410	5300	6950	3750	5350	5349.05	3.03	0	-394	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	906	3.76	0.25	12	0.02	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
84	20241017	130413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	50	2	0.93	11130870	2079	48.09	5360	5410	5300	6950	3750	5350	5353.95	3.03	0	-394	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	918	3.81	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
85	20241017	120415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	20	2	0.37	8448310	1578	36.50	5360	5410	5300	6950	3750	5350	5353.81	3.03	0	-300	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	913	3.78	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
86	20241017	110415	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	50	2	0.93	6341600	1183	27.37	5360	5410	5300	6950	3750	5350	5360.61	3.03	0	-294	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	918	3.81	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
87	20241017	100416	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	50	2	0.93	3730500	699	16.17	5360	5400	5300	6950	3750	5350	5336.91	3.03	0	-72	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	918	3.81	0.26	12	0.00	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
88	20241017	090412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5330	-20	5	-0.37	368760	69	1.60	5360	5360	5330	6950	3750	5350	5344.35	3.03	0	-2	5496	5422	5376	5302	5256	5400	5280	85	1600	500	3950	10	1	17000000	906	3.76	0.25	12	0.00	1419.00	20938.00	7740	20240520	-31.14	5050	20240911	5.54	7740	-31.14	20240520	5050	5.54	20240911	7740	-31.14	20240520	5050	5.54	20240911	1.83	N	032560	500	85 억		514531	N	N	1	N	00	N
89	20241016	160411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5350	-80	5	-1.47	23193020	4313	53.98	5450	5450	5330	7050	3810	5430	5377.47	3.03	0	-1334	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	910	3.77	0.26	12	0.03	1419.00	20938.00	7740	20240520	-30.88	5050	20240911	5.94	7740	-30.88	20240520	5050	5.94	20240911	7740	-30.88	20240520	5050	5.94	20240911	1.83	N	032560	500	85 억		515865	N	N	1	N	00	N
90	20241016	150413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5380	-50	5	-0.92	18181440	3377	42.27	5450	5450	5330	7050	3810	5430	5383.90	3.03	0	-517	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	915	3.79	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.49	5050	20240911	6.53	7740	-30.49	20240520	5050	6.53	20240911	7740	-30.49	20240520	5050	6.53	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
91	20241016	140413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	-30	5	-0.55	16203350	3009	37.66	5450	5450	5330	7050	3810	5430	5384.96	3.03	0	-260	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	918	3.81	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
92	20241016	130412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	-10	5	-0.18	11334610	2100	26.28	5450	5450	5380	7050	3810	5430	5397.43	3.03	0	-230	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.97	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
93	20241016	120412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	-10	5	-0.18	10658410	1975	24.72	5450	5450	5380	7050	3810	5430	5396.66	3.03	0	-186	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	921	3.82	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.97	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
94	20241016	110411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	0	3	0.00	10512520	1948	24.38	5450	5450	5380	7050	3810	5430	5396.57	3.03	0	-178	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	923	3.83	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
95	20241016	100412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	0	3	0.00	8323570	1542	19.30	5450	5450	5380	7050	3810	5430	5397.91	3.03	0	-130	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	923	3.83	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
96	20241016	090413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5450	20	2	0.37	413840	76	0.95	5450	5450	5380	7050	3810	5430	5445.26	3.03	0	-31	5576	5502	5406	5332	5236	5455	5285	85	1620	500	4010	10	1	17000000	927	3.84	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.59	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.83	N	032560	500	85 억		515865	N	N	11	N	00	N
97	20241015	160409	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-20	5	-0.37	43020390	7990	138.93	5450	5480	5310	7080	3820	5450	5384.26	3.04	0	-739	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	923	3.83	0.26	12	0.05	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		516688	N	N	11	N	00	N
98	20241015	150413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	-30	5	-0.55	39500620	7339	127.61	5450	5480	5310	7080	3820	5450	5382.29	3.04	0	-706	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	921	3.82	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.97	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
99	20241015	140412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-20	5	-0.37	34328650	6384	111.01	5450	5480	5310	7080	3820	5450	5377.29	3.04	0	-613	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	923	3.83	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
100	20241015	130412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	-30	5	-0.55	28720020	5343	92.91	5450	5480	5310	7080	3820	5450	5375.26	3.04	0	-563	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	921	3.82	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.97	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
101	20241015	120411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-20	5	-0.37	25464140	4739	82.40	5450	5480	5310	7080	3820	5450	5373.32	3.04	0	-429	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	923	3.83	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
102	20241015	110413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5370	-80	5	-1.47	15338270	2860	49.73	5450	5480	5310	7080	3820	5450	5363.03	3.04	0	-201	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	913	3.78	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.62	5050	20240911	6.34	7740	-30.62	20240520	5050	6.34	20240911	7740	-30.62	20240520	5050	6.34	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
103	20241015	100412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-20	5	-0.37	2502320	460	8.00	5450	5480	5420	7080	3820	5450	5439.83	3.04	0	-93	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	923	3.83	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
104	20241015	090411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5460	10	2	0.18	688370	126	2.19	5450	5480	5420	7080	3820	5450	5463.25	3.04	0	-12	5510	5480	5430	5400	5350	5495	5415	85	1630	500	4030	10	1	17000000	928	3.85	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.46	5050	20240911	8.12	7740	-29.46	20240520	5050	8.12	20240911	7740	-29.46	20240520	5050	8.12	20240911	1.83	N	032560	500	85 억		516688	N	N	6	N	00	N
105	20241014	160402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5450	10	2	0.18	30894720	5701	85.90	5390	5460	5380	7070	3810	5440	5419.18	3.04	0	-2760	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	927	3.84	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.59	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.85	N	032560	500	85 억		517036	N	N	6	N	00	N
106	20241014	150407	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5410	-30	5	-0.55	26941960	4974	74.94	5390	5460	5380	7070	3810	5440	5416.56	3.04	0	-2577	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	920	3.81	0.26	12	0.03	1419.00	20938.00	7740	20240520	-30.10	5050	20240911	7.13	7740	-30.10	20240520	5050	7.13	20240911	7740	-30.10	20240520	5050	7.13	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
107	20241014	140407	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-10	5	-0.18	21686080	4006	60.36	5390	5440	5380	7070	3810	5440	5413.40	3.04	0	-2081	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	923	3.83	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
108	20241014	130407	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	-40	5	-0.74	16871660	3117	46.96	5390	5440	5380	7070	3810	5440	5412.79	3.04	0	-1687	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	918	3.81	0.26	12	0.02	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
109	20241014	120400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5400	-40	5	-0.74	13565230	2506	37.76	5390	5440	5380	7070	3810	5440	5413.10	3.04	0	-1398	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	918	3.81	0.26	12	0.01	1419.00	20938.00	7740	20240520	-30.23	5050	20240911	6.93	7740	-30.23	20240520	5050	6.93	20240911	7740	-30.23	20240520	5050	6.93	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
110	20241014	110404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5420	-20	5	-0.37	10931840	2019	30.42	5390	5440	5380	7070	3810	5440	5414.48	3.04	0	-965	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	921	3.82	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.97	5050	20240911	7.33	7740	-29.97	20240520	5050	7.33	20240911	7740	-29.97	20240520	5050	7.33	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
111	20241014	100404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-10	5	-0.18	7237480	1336	20.13	5390	5440	5380	7070	3810	5440	5417.28	3.04	0	-490	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	923	3.83	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
112	20241014	090406	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	0	3	0.00	981240	182	2.74	5390	5440	5390	7070	3810	5440	5391.43	3.04	0	1	5526	5482	5436	5392	5346	5460	5370	85	1630	500	4020	10	1	17000000	925	3.83	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		517036	N	N	0	N	00	N
113	20241011	160358	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	35950420	6637	104.22	5460	5480	5390	7090	3830	5460	5416.67	3.04	0	-1631	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
114	20241011	150403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	35150960	6490	101.92	5460	5480	5390	7090	3830	5460	5416.17	3.04	0	-1583	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
115	20241011	140404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	25138190	4642	72.90	5460	5480	5390	7090	3830	5460	5415.38	3.04	0	-1024	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
116	20241011	130405	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	20382990	3766	59.14	5460	5480	5390	7090	3830	5460	5412.37	3.04	0	-900	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
117	20241011	120403	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	19660710	3633	57.05	5460	5480	5390	7090	3830	5460	5411.70	3.04	0	-860	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
118	20241011	110401	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	17782070	3286	51.60	5460	5480	5390	7090	3830	5460	5411.46	3.04	0	-751	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
119	20241011	100408	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-20	5	-0.37	4058720	747	11.73	5460	5480	5410	7090	3830	5460	5433.36	3.04	0	-193	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	925	3.83	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
120	20241011	090404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5450	-10	5	-0.18	327560	60	0.94	5460	5480	5450	7090	3830	5460	5459.33	3.04	0	-21	5580	5520	5470	5410	5360	5495	5385	85	1630	500	4040	10	1	17000000	927	3.84	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.59	5050	20240911	7.92	7740	-29.59	20240520	5050	7.92	20240911	7740	-29.59	20240520	5050	7.92	20240911	1.85	N	032560	500	85 억		516717	N	N	0	N	00	N
121	20241010	160411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5460	-40	5	-0.73	34628630	6368	69.35	5500	5530	5420	7150	3850	5500	5437.91	3.05	0	-3373	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	928	3.85	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.46	5050	20240911	8.12	7740	-29.46	20240520	5050	8.12	20240911	7740	-29.46	20240520	5050	8.12	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
122	20241010	150417	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-60	5	-1.09	34072090	6266	68.23	5500	5530	5420	7150	3850	5500	5437.61	3.05	0	-3311	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	925	3.83	0.26	12	0.04	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
123	20241010	140414	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-60	5	-1.09	30474850	5604	61.03	5500	5530	5420	7150	3850	5500	5438.05	3.05	0	-3259	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	925	3.83	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
124	20241010	130412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-60	5	-1.09	28740850	5285	57.55	5500	5530	5420	7150	3850	5500	5438.19	3.05	0	-2967	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	925	3.83	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
125	20241010	120413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-70	5	-1.27	22431720	4125	44.92	5500	5530	5420	7150	3850	5500	5437.99	3.05	0	-1893	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	923	3.83	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
126	20241010	110412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5430	-70	5	-1.27	13142390	2412	26.27	5500	5530	5430	7150	3850	5500	5448.75	3.05	0	-1258	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	923	3.83	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.84	5050	20240911	7.52	7740	-29.84	20240520	5050	7.52	20240911	7740	-29.84	20240520	5050	7.52	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
127	20241010	100412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5460	-40	5	-0.73	4507650	826	8.99	5500	5530	5430	7150	3850	5500	5457.20	3.05	0	-794	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	928	3.85	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.46	5050	20240911	8.12	7740	-29.46	20240520	5050	8.12	20240911	7740	-29.46	20240520	5050	8.12	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
128	20241010	090412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5530	30	2	0.55	143180	26	0.28	5500	5530	5500	7150	3850	5500	5506.92	3.05	0	-14	5666	5582	5496	5412	5326	5540	5370	85	1650	500	4070	10	1	17000000	940	3.90	0.26	12	0.00	1419.00	20938.00	7740	20240520	-28.55	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.86	N	032560	500	85 억		518208	N	N	0	N	00	N
129	20241008	160410	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5500	-50	5	-0.90	50317750	9183	56.55	5510	5580	5410	7210	3890	5550	5479.45	3.05	0	-704	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	935	3.88	0.26	12	0.05	1419.00	20938.00	7740	20240520	-28.94	5050	20240911	8.91	7740	-28.94	20240520	5050	8.91	20240911	7740	-28.94	20240520	5050	8.91	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
130	20241008	150413	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	-60	5	-1.08	43263270	7900	48.65	5510	5580	5410	7210	3890	5550	5476.36	3.05	0	-704	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	933	3.87	0.26	12	0.05	1419.00	20938.00	7740	20240520	-29.07	5050	20240911	8.71	7740	-29.07	20240520	5050	8.71	20240911	7740	-29.07	20240520	5050	8.71	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
131	20241008	140412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5500	-50	5	-0.90	21929910	3991	24.58	5510	5580	5470	7210	3890	5550	5494.84	3.05	0	-625	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	935	3.88	0.26	12	0.02	1419.00	20938.00	7740	20240520	-28.94	5050	20240911	8.91	7740	-28.94	20240520	5050	8.91	20240911	7740	-28.94	20240520	5050	8.91	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
132	20241008	130411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	-60	5	-1.08	17554980	3195	19.67	5510	5580	5470	7210	3890	5550	5494.52	3.05	0	-515	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	933	3.87	0.26	12	0.02	1419.00	20938.00	7740	20240520	-29.07	5050	20240911	8.71	7740	-29.07	20240520	5050	8.71	20240911	7740	-29.07	20240520	5050	8.71	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
133	20241008	120411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5500	-50	5	-0.90	11665890	2124	13.08	5510	5580	5470	7210	3890	5550	5492.42	3.05	0	-514	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	935	3.88	0.26	12	0.01	1419.00	20938.00	7740	20240520	-28.94	5050	20240911	8.91	7740	-28.94	20240520	5050	8.91	20240911	7740	-28.94	20240520	5050	8.91	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
134	20241008	110411	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	-60	5	-1.08	4908330	893	5.50	5510	5580	5470	7210	3890	5550	5496.45	3.05	0	-406	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	933	3.87	0.26	12	0.01	1419.00	20938.00	7740	20240520	-29.07	5050	20240911	8.71	7740	-29.07	20240520	5050	8.71	20240911	7740	-29.07	20240520	5050	8.71	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
135	20241008	100412	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	-60	5	-1.08	3175950	577	3.55	5510	5580	5470	7210	3890	5550	5504.25	3.05	0	-250	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	933	3.87	0.26	12	0.00	1419.00	20938.00	7740	20240520	-29.07	5050	20240911	8.71	7740	-29.07	20240520	5050	8.71	20240911	7740	-29.07	20240520	5050	8.71	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
136	20241008	090410	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5580	30	2	0.54	789550	143	0.88	5510	5580	5490	7210	3890	5550	5521.33	3.05	0	-79	5690	5620	5510	5440	5330	5655	5475	85	1660	500	4100	10	1	17000000	949	3.93	0.27	12	0.00	1419.00	20938.00	7740	20240520	-27.91	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.86	N	032560	500	85 억		518899	N	N	0	N	00	N
137	20241007	160409	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5550	0	3	0.00	89145700	16238	301.09	5500	5580	5400	7210	3890	5550	5489.90	3.05	0	366	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	944	3.91	0.27	12	0.10	1419.00	20938.00	7740	20240520	-28.29	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
138	20241007	150402	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5440	-110	5	-1.98	81677480	14888	276.06	5500	5580	5400	7210	3890	5550	5486.13	3.05	0	380	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	925	3.83	0.26	12	0.09	1419.00	20938.00	7740	20240520	-29.72	5050	20240911	7.72	7740	-29.72	20240520	5050	7.72	20240911	7740	-29.72	20240520	5050	7.72	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
139	20241007	140419	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5530	-20	5	-0.36	72049550	13127	243.41	5500	5580	5400	7210	3890	5550	5488.65	3.05	0	121	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	940	3.90	0.26	12	0.08	1419.00	20938.00	7740	20240520	-28.55	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
140	20241007	130404	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5530	-20	5	-0.36	65375440	11909	220.82	5500	5580	5400	7210	3890	5550	5489.58	3.05	0	131	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	940	3.90	0.26	12	0.07	1419.00	20938.00	7740	20240520	-28.55	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
141	20241007	120428	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5490	-60	5	-1.08	23646880	4307	79.86	5500	5580	5440	7210	3890	5550	5490.34	3.05	0	-43	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	933	3.87	0.26	12	0.03	1419.00	20938.00	7740	20240520	-29.07	5050	20240911	8.71	7740	-29.07	20240520	5050	8.71	20240911	7740	-29.07	20240520	5050	8.71	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
142	20241007	110400	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5530	-20	5	-0.36	12132940	2202	40.83	5500	5580	5440	7210	3890	5550	5509.96	3.05	0	-153	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	940	3.90	0.26	12	0.01	1419.00	20938.00	7740	20240520	-28.55	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
143	20241007	100359	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5530	-20	5	-0.36	6386730	1164	21.58	5500	5580	5440	7210	3890	5550	5486.88	3.05	0	129	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	940	3.90	0.26	12	0.01	1419.00	20938.00	7740	20240520	-28.55	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
144	20241007	090338	57	100.00	KOSPI		철강.금속	N	N	N	N		N	5550	0	3	0.00	2089040	379	7.03	5500	5580	5500	7210	3890	5550	5511.98	3.05	0	-40	5683	5616	5553	5486	5423	5650	5520	85	1660	500	4100	10	1	17000000	944	3.91	0.27	12	0.00	1419.00	20938.00	7740	20240520	-28.29	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.85	N	032560	500	85 억		518526	N	N	0	N	00	N
145	20241004	160347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	0	3	0.00	29798540	5393	66.86	5500	5620	5490	7210	3890	5550	5525.41	3.05	0	-268	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	944	3.91	0.27	12	0.03	1419.00	20938.00	7800	20230921	-28.85	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
146	20241004	150349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5540	-10	5	-0.18	23117260	4180	51.82	5500	5620	5500	7210	3890	5550	5530.44	3.05	0	-289	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	942	3.90	0.26	12	0.02	1419.00	20938.00	7800	20230921	-28.97	5050	20240911	9.70	7740	-28.42	20240520	5050	9.70	20240911	7740	-28.42	20240520	5050	9.70	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
147	20241004	140350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	0	3	0.00	19506450	3524	43.69	5500	5620	5500	7210	3890	5550	5535.31	3.05	0	-239	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	944	3.91	0.27	12	0.02	1419.00	20938.00	7800	20230921	-28.85	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
148	20241004	130349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5540	-10	5	-0.18	10910680	1970	24.42	5500	5620	5500	7210	3890	5550	5538.42	3.05	0	-88	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	942	3.90	0.26	12	0.01	1419.00	20938.00	7800	20230921	-28.97	5050	20240911	9.70	7740	-28.42	20240520	5050	9.70	20240911	7740	-28.42	20240520	5050	9.70	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
149	20241004	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	0	3	0.00	4310110	778	9.65	5500	5620	5500	7210	3890	5550	5539.99	3.05	0	-47	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	944	3.91	0.27	12	0.00	1419.00	20938.00	7800	20230921	-28.85	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
150	20241004	110348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5580	30	2	0.54	3067230	554	6.87	5500	5620	5500	7210	3890	5550	5536.52	3.05	0	25	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	949	3.93	0.27	12	0.00	1419.00	20938.00	7800	20230921	-28.46	5050	20240911	10.50	7740	-27.91	20240520	5050	10.50	20240911	7740	-27.91	20240520	5050	10.50	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
151	20241004	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	40	2	0.72	3006050	543	6.73	5500	5620	5500	7210	3890	5550	5536.00	3.05	0	34	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	950	3.94	0.27	12	0.00	1419.00	20938.00	7800	20230921	-28.33	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
152	20241004	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5540	-10	5	-0.18	121080	22	0.27	5500	5540	5500	7210	3890	5550	5503.64	3.05	0	-2	5683	5616	5533	5466	5383	5575	5425	85	1660	500	4100	10	1	17000000	942	3.90	0.26	12	0.00	1419.00	20938.00	7800	20230921	-28.97	5050	20240911	9.70	7740	-28.42	20240520	5050	9.70	20240911	7740	-28.42	20240520	5050	9.70	20240911	1.86	N	032560	500	85 억		518794	N	N	0	N	00	N
153	20241002	160345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-40	5	-0.72	44447140	8055	84.40	5600	5600	5450	7260	3920	5590	5517.96	3.07	0	-2507	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	944	3.91	0.27	12	0.05	1419.00	20938.00	7820	20230920	-29.03	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
154	20241002	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5520	-70	5	-1.25	38699200	7005	73.40	5600	5600	5470	7260	3920	5590	5524.51	3.07	0	-2421	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	938	3.89	0.26	12	0.04	1419.00	20938.00	7820	20230920	-29.41	5050	20240911	9.31	7740	-28.68	20240520	5050	9.31	20240911	7740	-28.68	20240520	5050	9.31	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
155	20241002	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5530	-60	5	-1.07	36822210	6664	69.82	5600	5600	5470	7260	3920	5590	5525.54	3.07	0	-2191	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	940	3.90	0.26	12	0.04	1419.00	20938.00	7820	20230920	-29.28	5050	20240911	9.50	7740	-28.55	20240520	5050	9.50	20240911	7740	-28.55	20240520	5050	9.50	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
156	20241002	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-40	5	-0.72	30835470	5585	58.52	5600	5600	5470	7260	3920	5590	5521.12	3.07	0	-1769	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	944	3.91	0.27	12	0.03	1419.00	20938.00	7820	20230920	-29.03	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
157	20241002	120345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5500	-90	5	-1.61	20380830	3685	38.61	5600	5600	5500	7260	3920	5590	5530.75	3.07	0	-424	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	935	3.88	0.26	12	0.02	1419.00	20938.00	7820	20230920	-29.67	5050	20240911	8.91	7740	-28.94	20240520	5050	8.91	20240911	7740	-28.94	20240520	5050	8.91	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
158	20241002	110341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-40	5	-0.72	8796080	1585	16.61	5600	5600	5510	7260	3920	5590	5549.58	3.07	0	-217	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	944	3.91	0.27	12	0.01	1419.00	20938.00	7820	20230920	-29.03	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
159	20241002	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5550	-40	5	-0.72	8407860	1515	15.87	5600	5600	5510	7260	3920	5590	5549.74	3.07	0	-206	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	944	3.91	0.27	12	0.01	1419.00	20938.00	7820	20230920	-29.03	5050	20240911	9.90	7740	-28.29	20240520	5050	9.90	20240911	7740	-28.29	20240520	5050	9.90	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N
160	20241002	090339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	5590	0	3	0.00	1296750	232	2.43	5600	5600	5560	7260	3920	5590	5589.44	3.07	0	-214	5690	5640	5590	5540	5490	5615	5515	85	1670	500	4130	10	1	17000000	950	3.94	0.27	12	0.00	1419.00	20938.00	7820	20230920	-28.52	5050	20240911	10.69	7740	-27.78	20240520	5050	10.69	20240911	7740	-27.78	20240520	5050	10.69	20240911	1.86	N	032560	500	85 억		521324	N	N	0	N	00	N