KissMeData/058650/price/prices-20231001.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	20231031	160553	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	-300	5	-0.28	2651500	25	113.64	106500	106500	105400	138400	74600	106500	106060.00	0.55	0	-3	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	98100	20221110	8.26	137800	-22.93	20230227	100000	6.20	20230106	137800	-22.93	20230227	98100	8.26	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
3	20231031	150600	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-1100	5	-1.03	2227500	21	95.45	106500	106500	105400	138400	74600	106500	106071.43	0.55	0	-2	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
4	20231031	140605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-1100	5	-1.03	1697800	16	72.73	106500	106500	105400	138400	74600	106500	106112.50	0.55	0	-1	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
5	20231031	130602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105400	-1100	5	-1.03	1487000	14	63.64	106500	106500	105400	138400	74600	106500	106214.29	0.55	0	-1	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4216	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.51	98100	20221110	7.44	137800	-23.51	20230227	100000	5.40	20230106	137800	-23.51	20230227	98100	7.44	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
6	20231031	120558	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	0	3	0.00	319500	3	13.64	106500	106500	106500	138400	74600	106500	106500.00	0.55	0	0	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4260	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.71	98100	20221110	8.56	137800	-22.71	20230227	100000	6.50	20230106	137800	-22.71	20230227	98100	8.56	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
7	20231031	110616	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	0	3	0.00	319500	3	13.64	106500	106500	106500	138400	74600	106500	106500.00	0.55	0	0	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4260	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.71	98100	20221110	8.56	137800	-22.71	20230227	100000	6.50	20230106	137800	-22.71	20230227	98100	8.56	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
8	20231031	100605	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	0	3	0.00	319500	3	13.64	106500	106500	106500	138400	74600	106500	106500.00	0.55	0	0	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4260	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.71	98100	20221110	8.56	137800	-22.71	20230227	100000	6.50	20230106	137800	-22.71	20230227	98100	8.56	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
9	20231031	090602	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	0	3	0.00	0	0	0.00	0	0	0	138400	74600	106500	0.00	0.55	0	0	108100	107300	105700	104900	103300	107700	105300	200	31900	5000	76680	100	1	4000000	4260	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.71	98100	20221110	8.56	137800	-22.71	20230227	100000	6.50	20230106	137800	-22.71	20230227	98100	8.56	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
10	20231030	160554	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106500	900	2	0.85	2322500	22	33.33	105600	106500	104100	137200	74000	105600	105568.18	0.55	0	3	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4260	3.45	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.71	96200	20221026	10.71	137800	-22.71	20230227	100000	6.50	20230106	137800	-22.71	20230227	98100	8.56	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
11	20231030	150541	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-100	5	-0.09	1471600	14	21.21	105600	105600	104100	137200	74000	105600	105114.29	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	96200	20221026	9.67	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
12	20231030	140542	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105500	-100	5	-0.09	1366100	13	19.70	105600	105600	104100	137200	74000	105600	105084.62	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4220	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.44	96200	20221026	9.67	137800	-23.44	20230227	100000	5.50	20230106	137800	-23.44	20230227	98100	7.54	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
13	20231030	130543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-1500	5	-1.42	522100	5	7.58	105600	105600	104100	137200	74000	105600	104420.00	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	96200	20221026	8.21	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	98100	6.12	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
14	20231030	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-1500	5	-1.42	522100	5	7.58	105600	105600	104100	137200	74000	105600	104420.00	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	96200	20221026	8.21	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	98100	6.12	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
15	20231030	110539	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-1500	5	-1.42	522100	5	7.58	105600	105600	104100	137200	74000	105600	104420.00	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	96200	20221026	8.21	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	98100	6.12	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
16	20231030	100540	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	0	3	0.00	105600	1	1.52	105600	105600	105600	137200	74000	105600	105600.00	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	96200	20221026	9.77	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	98100	7.65	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
17	20231030	090535	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	0	3	0.00	105600	1	1.52	105600	105600	105600	137200	74000	105600	105600.00	0.55	0	0	107800	106700	105100	104000	102400	107250	104550	200	31600	5000	76030	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	96200	20221026	9.77	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	98100	7.65	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
18	20231027	160508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105600	1800	2	1.73	6906500	66	38.60	103700	106200	103500	134900	72700	103800	104643.94	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4224	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.37	96200	20221026	9.77	137800	-23.37	20230227	100000	5.60	20230106	137800	-23.37	20230227	98100	7.65	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
19	20231027	150537	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106200	2400	2	2.31	6379900	61	35.67	103700	106200	103500	134900	72700	103800	104588.52	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4248	3.44	0.20	12	0.00	30831.00	519839.00	137800	20230227	-22.93	96200	20221026	10.40	137800	-22.93	20230227	100000	6.20	20230106	137800	-22.93	20230227	98100	8.26	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
20	20231027	140536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	1300	2	1.25	3545400	34	19.88	103700	105100	103500	134900	72700	103800	104276.47	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	96200	20221026	9.25	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	98100	7.14	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
21	20231027	130529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	0	3	0.00	2075000	20	11.70	103700	103800	103500	134900	72700	103800	103750.00	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96200	20221026	7.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	98100	5.81	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
22	20231027	120538	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	0	3	0.00	2075000	20	11.70	103700	103800	103500	134900	72700	103800	103750.00	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96200	20221026	7.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	98100	5.81	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
23	20231027	110543	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	0	3	0.00	2075000	20	11.70	103700	103800	103500	134900	72700	103800	103750.00	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96200	20221026	7.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	98100	5.81	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
24	20231027	100536	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-300	5	-0.29	518000	5	2.92	103700	103800	103500	134900	72700	103800	103600.00	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	96200	20221026	7.59	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	98100	5.50	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
25	20231027	090533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	0	3	0.00	207500	2	1.17	103700	103800	103700	134900	72700	103800	103750.00	0.55	0	1	105266	104532	103766	103032	102266	104900	103400	200	31100	5000	74730	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96200	20221026	7.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	98100	5.81	20221110	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
26	20231026	160529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1000	5	-0.95	17652400	171	271.43	103200	104500	103000	136200	73400	104800	103230.41	0.55	0	-127	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96000	20221024	8.12	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	96200	7.90	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
27	20231026	150528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-1700	5	-1.62	15686600	152	241.27	103200	104500	103000	136200	73400	104800	103201.32	0.55	0	-118	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	96000	20221024	7.40	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	96200	7.17	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
28	20231026	140530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1000	5	-0.95	12071500	117	185.71	103200	104500	103000	136200	73400	104800	103175.21	0.55	0	-102	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	96000	20221024	8.12	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	96200	7.90	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
29	20231026	130528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1800	5	-1.72	9386900	91	144.44	103200	104500	103000	136200	73400	104800	103152.75	0.55	0	-80	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	96000	20221024	7.29	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	96200	7.07	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
30	20231026	120528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1800	5	-1.72	7012300	68	107.94	103200	104500	103000	136200	73400	104800	103122.06	0.55	0	-60	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	96000	20221024	7.29	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	96200	7.07	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
31	20231026	110533	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1800	5	-1.72	4640300	45	71.43	103200	104500	103000	136200	73400	104800	103117.78	0.55	0	-39	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	96000	20221024	7.29	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	96200	7.07	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
32	20231026	100532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1800	5	-1.72	2473500	24	38.10	103200	103200	103000	136200	73400	104800	103062.50	0.55	0	-22	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	96000	20221024	7.29	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	96200	7.07	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
33	20231026	090530	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-1800	5	-1.72	515500	5	7.94	103200	103200	103000	136200	73400	104800	103100.00	0.55	0	-3	105733	105266	104433	103966	103133	104850	103550	200	31400	5000	75450	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	96000	20221024	7.29	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	96200	7.07	20221026	0.00	N	058650	5000	200 억		22039	N	N	0	N	00	N
34	20231025	160532	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	6570500	63	252.00	104900	104900	103600	136200	73400	104800	104293.65	0.55	0	-7	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
35	20231025	150531	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	5105700	49	196.00	104900	104900	103600	136200	73400	104800	104197.96	0.55	0	-13	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
36	20231025	140528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	1362800	13	52.00	104900	104900	104800	136200	73400	104800	104830.77	0.55	0	-3	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
37	20231025	130529	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	1362800	13	52.00	104900	104900	104800	136200	73400	104800	104830.77	0.55	0	-3	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
38	20231025	120528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	1258000	12	48.00	104900	104900	104800	136200	73400	104800	104833.33	0.55	0	-3	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
39	20231025	110528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	100	2	0.10	629200	6	24.00	104900	104900	104800	136200	73400	104800	104866.67	0.55	0	-1	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4196	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.88	94900	20221021	10.54	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	96200	9.04	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
40	20231025	100528	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	314500	3	12.00	104900	104900	104800	136200	73400	104800	104833.33	0.55	0	0	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
41	20231025	090526	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	0	3	0.00	0	0	0.00	0	0	0	136200	73400	104800	0.00	0.55	0	0	105933	105366	104233	103666	102533	105650	103950	200	31400	5000	75450	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96200	8.94	20221026	0.00	N	058650	5000	200 억		22037	N	N	0	N	00	N
42	20231024	160517	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	1200	2	1.16	2589800	25	52.08	103300	104800	103100	134600	72600	103600	103592.00	0.55	0	-9	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	94900	20221021	10.43	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	96000	9.17	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
43	20231024	150525	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	1100	2	1.06	2171500	21	43.75	103300	104700	103100	134600	72600	103600	103404.76	0.55	0	-9	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	94900	20221021	10.33	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	96000	9.06	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
44	20231024	140515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	0	3	0.00	1755800	17	35.42	103300	103600	103100	134600	72600	103600	103282.35	0.55	0	-8	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
45	20231024	130522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	0	3	0.00	1755800	17	35.42	103300	103600	103100	134600	72600	103600	103282.35	0.55	0	-8	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
46	20231024	120527	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	0	3	0.00	1755800	17	35.42	103300	103600	103100	134600	72600	103600	103282.35	0.55	0	-8	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
47	20231024	110522	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	0	3	0.00	1548600	15	31.25	103300	103600	103100	134600	72600	103600	103240.00	0.55	0	-8	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
48	20231024	100518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103100	-500	5	-0.48	1341400	13	27.08	103300	103300	103100	134600	72600	103600	103184.62	0.55	0	-8	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4124	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.18	94900	20221021	8.64	137800	-25.18	20230227	100000	3.10	20230106	137800	-25.18	20230227	96000	7.40	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
49	20231024	090521	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	0	3	0.00	0	0	0.00	0	0	0	134600	72600	103600	0.00	0.55	0	0	104400	104000	103700	103300	103000	104200	103500	200	31000	5000	74590	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22038	N	N	0	N	00	N
50	20231023	160514	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-1100	5	-1.05	4972300	48	77.42	103400	104100	103400	136100	73300	104700	103589.58	0.55	0	-4	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
51	20231023	150516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-600	5	-0.57	4247100	41	66.13	103400	104100	103400	136100	73300	104700	103587.80	0.55	0	-3	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	94900	20221021	9.69	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	96000	8.44	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
52	20231023	140515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-600	5	-0.57	3832200	37	59.68	103400	104100	103400	136100	73300	104700	103572.97	0.55	0	-2	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	94900	20221021	9.69	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	96000	8.44	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
53	20231023	130518	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-1100	5	-1.05	3624000	35	56.45	103400	104100	103400	136100	73300	104700	103542.86	0.55	0	0	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	94900	20221021	9.17	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	96000	7.92	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
54	20231023	120513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103500	-1200	5	-1.15	2380300	23	37.10	103400	103500	103400	136100	73300	104700	103491.30	0.55	0	0	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4140	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.89	94900	20221021	9.06	137800	-24.89	20230227	100000	3.50	20230106	137800	-24.89	20230227	96000	7.81	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
55	20231023	110512	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103400	-1300	5	-1.24	206800	2	3.23	103400	103400	103400	136100	73300	104700	103400.00	0.55	0	0	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4136	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.96	94900	20221021	8.96	137800	-24.96	20230227	100000	3.40	20230106	137800	-24.96	20230227	96000	7.71	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
56	20231023	100509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	0	3	0.00	0	0	0.00	0	0	0	136100	73300	104700	0.00	0.55	0	0	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	94900	20221021	10.33	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	96000	9.06	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
57	20231023	090519	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	0	3	0.00	0	0	0.00	0	0	0	136100	73300	104700	0.00	0.55	0	0	105833	105266	104133	103566	102433	105550	103850	200	31400	5000	75380	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	94900	20221021	10.33	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	96000	9.06	20221024	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
58	20231020	160513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104700	-300	5	-0.29	6420500	62	213.79	103700	104700	103000	136500	73500	105000	103556.45	0.55	0	3	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4188	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.02	94900	20221021	10.33	137800	-24.02	20230227	100000	4.70	20230106	137800	-24.02	20230227	94900	10.33	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
59	20231020	150513	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-500	5	-0.48	5480900	53	182.76	103700	104500	103000	136500	73500	105000	103413.21	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	94900	20221021	10.12	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	94900	10.12	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
60	20231020	140516	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	-1700	5	-1.62	5064100	49	168.97	103700	103700	103000	136500	73500	105000	103348.98	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	94900	20221021	8.85	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	94900	8.85	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
61	20231020	130502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-2000	5	-1.90	4960800	48	165.52	103700	103700	103000	136500	73500	105000	103350.00	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	94900	20221021	8.54	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	94900	8.54	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
62	20231020	120510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-2000	5	-1.90	4960800	48	165.52	103700	103700	103000	136500	73500	105000	103350.00	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	94900	20221021	8.54	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	94900	8.54	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
63	20231020	110515	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103000	-2000	5	-1.90	4960800	48	165.52	103700	103700	103000	136500	73500	105000	103350.00	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4120	3.34	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.25	94900	20221021	8.54	137800	-25.25	20230227	100000	3.00	20230106	137800	-25.25	20230227	94900	8.54	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
64	20231020	100510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-1300	5	-1.24	1762900	17	58.62	103700	103700	103700	136500	73500	105000	103700.00	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	94900	20221021	9.27	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	94900	9.27	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
65	20231020	090510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	0	3	0.00	0	0	0.00	0	0	0	136500	73500	105000	0.00	0.55	0	0	106666	105832	104766	103932	102866	105300	103400	200	31500	5000	75600	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	94900	20221021	10.64	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	94900	10.64	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
66	20231019	160508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	-900	5	-0.85	3029300	29	90.62	105600	105600	103700	137600	74200	105900	104458.62	0.55	0	6	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	94900	20221021	10.64	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	94900	10.64	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
67	20231019	150506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-2200	5	-2.08	2506700	24	75.00	105600	105600	103700	137600	74200	105900	104445.83	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	94900	20221021	9.27	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	94900	9.27	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
68	20231019	140509	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-2200	5	-2.08	2506700	24	75.00	105600	105600	103700	137600	74200	105900	104445.83	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	94900	20221021	9.27	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	94900	9.27	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
69	20231019	130505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	-700	5	-0.66	2299300	22	68.75	105600	105600	104100	137600	74200	105900	104513.64	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	94900	20221021	10.85	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
70	20231019	120508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-1800	5	-1.70	944900	9	28.12	105600	105600	104100	137600	74200	105900	104988.89	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	94900	20221021	9.69	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	94900	9.69	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
71	20231019	110507	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	-600	5	-0.57	736600	7	21.88	105600	105600	104100	137600	74200	105900	105228.57	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	94900	20221021	10.96	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	94900	10.96	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
72	20231019	100504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	-1800	5	-1.70	631300	6	18.75	105600	105600	104100	137600	74200	105900	105216.67	0.55	0	4	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	94900	20221021	9.69	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	94900	9.69	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
73	20231019	090508	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	0	3	0.00	0	0	0.00	0	0	0	137600	74200	105900	0.00	0.55	0	0	106833	106366	105433	104966	104033	106600	105200	200	31700	5000	76240	100	1	4000000	4236	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.15	94900	20221021	11.59	137800	-23.15	20230227	100000	5.90	20230106	137800	-23.15	20230227	94900	11.59	20221021	0.00	N	058650	5000	200 억		22042	N	N	0	N	00	N
74	20231018	160510	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105900	700	2	0.67	3377600	32	41.03	105200	105900	104500	136700	73700	105200	105550.00	0.55	0	7	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4236	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.15	94900	20221014	11.59	137800	-23.15	20230227	100000	5.90	20230106	137800	-23.15	20230227	94900	11.59	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
75	20231018	150503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	0	3	0.00	1577300	15	19.23	105200	105200	104500	136700	73700	105200	105153.33	0.55	0	-5	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	94900	20221014	10.85	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
76	20231018	140500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-700	5	-0.67	1472100	14	17.95	105200	105200	104500	136700	73700	105200	105150.00	0.55	0	-5	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	94900	20221014	10.12	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	94900	10.12	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
77	20231018	130457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-700	5	-0.67	1472100	14	17.95	105200	105200	104500	136700	73700	105200	105150.00	0.55	0	-5	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	94900	20221014	10.12	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	94900	10.12	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
78	20231018	120505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104500	-700	5	-0.67	1472100	14	17.95	105200	105200	104500	136700	73700	105200	105150.00	0.55	0	-5	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4180	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.17	94900	20221014	10.12	137800	-24.17	20230227	100000	4.50	20230106	137800	-24.17	20230227	94900	10.12	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
79	20231018	110501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	0	3	0.00	1367600	13	16.67	105200	105200	105200	136700	73700	105200	105200.00	0.55	0	-5	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	94900	20221014	10.85	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
80	20231018	100505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	0	3	0.00	315600	3	3.85	105200	105200	105200	136700	73700	105200	105200.00	0.55	0	0	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	94900	20221014	10.85	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
81	20231018	090501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	0	3	0.00	0	0	0.00	0	0	0	136700	73700	105200	0.00	0.55	0	0	107800	106500	105100	103800	102400	107150	104450	200	31500	5000	75740	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	94900	20221014	10.85	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22051	N	N	0	N	00	N
82	20231017	160504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	100	2	0.10	8150800	78	114.71	104100	106400	103700	136600	73600	105100	104497.44	0.55	0	-9	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	93600	20221013	12.39	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
83	20231017	150504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-200	5	-0.19	6153600	59	86.76	104100	106400	103700	136600	73600	105100	104298.31	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4196	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.88	93600	20221013	12.07	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	94900	10.54	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
84	20231017	140506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	-900	5	-0.86	5734000	55	80.88	104100	106400	103700	136600	73600	105100	104254.55	0.55	0	4	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	93600	20221013	11.32	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	94900	9.80	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
85	20231017	130501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105300	200	2	0.19	5108600	49	72.06	104100	106400	103700	136600	73600	105100	104257.14	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4212	3.42	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.58	93600	20221013	12.50	137800	-23.58	20230227	100000	5.30	20230106	137800	-23.58	20230227	94900	10.96	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
86	20231017	120503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	-1100	5	-1.05	5003300	48	70.59	104100	106400	103700	136600	73600	105100	104235.42	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	93600	20221013	11.11	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	94900	9.59	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
87	20231017	110459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	-1100	5	-1.05	5003300	48	70.59	104100	106400	103700	136600	73600	105100	104235.42	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	93600	20221013	11.11	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	94900	9.59	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
88	20231017	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	-1100	5	-1.05	5003300	48	70.59	104100	106400	103700	136600	73600	105100	104235.42	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	93600	20221013	11.11	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	94900	9.59	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
89	20231017	090500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	0	3	0.00	0	0	0.00	0	0	0	136600	73600	105100	0.00	0.55	0	0	109100	107100	104900	102900	100700	108100	103900	200	31500	5000	75670	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	93600	20221013	12.29	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	94900	10.75	20221021	0.00	N	058650	5000	200 억		22057	N	N	0	N	00	N
90	20231016	160459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	1100	2	1.06	7115000	68	377.78	102700	106900	102700	135200	72800	104000	104632.35	0.55	0	11	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	93600	20221013	12.29	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	94900	10.75	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
91	20231016	150459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	1100	2	1.06	6905100	66	366.67	102700	106900	102700	135200	72800	104000	104622.73	0.55	0	12	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	93600	20221013	12.29	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	94900	10.75	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
92	20231016	140459	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105200	1200	2	1.15	6169100	59	327.78	102700	106900	102700	135200	72800	104000	104561.02	0.55	0	8	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4208	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.66	93600	20221013	12.39	137800	-23.66	20230227	100000	5.20	20230106	137800	-23.66	20230227	94900	10.85	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
93	20231016	130457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105000	1000	2	0.96	5538700	53	294.44	102700	106900	102700	135200	72800	104000	104503.77	0.55	0	5	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4200	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.80	93600	20221013	12.18	137800	-23.80	20230227	100000	5.00	20230106	137800	-23.80	20230227	94900	10.64	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
94	20231016	120457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	600	2	0.58	5014500	48	266.67	102700	106900	102700	135200	72800	104000	104468.75	0.55	0	4	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	93600	20221013	11.75	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	94900	10.22	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
95	20231016	110456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	600	2	0.58	4282300	41	227.78	102700	106900	102700	135200	72800	104000	104446.34	0.55	0	0	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	93600	20221013	11.75	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	94900	10.22	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
96	20231016	100452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105100	1100	2	1.06	3442800	33	183.33	102700	106900	102700	135200	72800	104000	104327.27	0.55	0	0	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4204	3.41	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.73	93600	20221013	12.29	137800	-23.73	20230227	100000	5.10	20230106	137800	-23.73	20230227	94900	10.75	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
97	20231016	090454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	106900	2900	2	2.79	1654800	16	88.89	102700	106900	102700	135200	72800	104000	103425.00	0.55	0	1	104600	104300	103700	103400	102800	104450	103550	200	31200	5000	74880	100	1	4000000	4276	3.47	0.21	12	0.00	30831.00	519839.00	137800	20230227	-22.42	93600	20221013	14.21	137800	-22.42	20230227	100000	6.90	20230106	137800	-22.42	20230227	94900	12.64	20221021	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
98	20231012	160506	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	-600	5	-0.57	6225400	60	500.00	103300	104600	103300	136300	73500	104900	103737.93	0.55	0	2	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4172	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.31	93600	20221013	11.43	137800	-24.31	20230227	100000	4.30	20230106	137800	-24.31	20230227	93600	11.43	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
99	20231012	150458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-1200	5	-1.14	5392000	52	433.33	103300	104600	103300	136300	73500	104900	103692.31	0.55	0	2	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	93600	20221013	10.79	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	93600	10.79	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
100	20231012	140457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-1200	5	-1.14	4562400	44	366.67	103300	104600	103300	136300	73500	104900	103690.91	0.55	0	2	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	93600	20221013	10.79	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	93600	10.79	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
101	20231012	130457	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1100	5	-1.05	3525100	34	283.33	103300	104600	103300	136300	73500	104900	103679.41	0.55	0	1	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	93600	20221013	10.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	93600	10.90	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
102	20231012	120505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1100	5	-1.05	2694800	26	216.67	103300	104600	103300	136300	73500	104900	103646.15	0.55	0	1	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	93600	20221013	10.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	93600	10.90	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
103	20231012	110502	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-1100	5	-1.05	1864200	18	150.00	103300	104600	103300	136300	73500	104900	103566.67	0.55	0	1	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	93600	20221013	10.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	93600	10.90	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
104	20231012	100501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104600	-300	5	-0.29	1241300	12	100.00	103300	104600	103300	136300	73500	104900	103441.67	0.55	0	1	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4184	3.39	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.09	93600	20221013	11.75	137800	-24.09	20230227	100000	4.60	20230106	137800	-24.09	20230227	93600	11.75	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
105	20231012	090503	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103300	-1600	5	-1.53	1033000	10	83.33	103300	103300	103300	136300	73500	104900	103300.00	0.55	0	0	106166	105532	105166	104532	104166	105350	104350	200	31400	5000	75520	100	1	4000000	4132	3.35	0.20	12	0.00	30831.00	519839.00	137800	20230227	-25.04	93600	20221013	10.36	137800	-25.04	20230227	100000	3.30	20230106	137800	-25.04	20230227	93600	10.36	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
106	20231011	160458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104900	-900	5	-0.85	1265000	12	21.05	105800	105800	104800	137500	74100	105800	105416.67	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4196	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.88	93600	20221013	12.07	137800	-23.88	20230227	100000	4.90	20230106	137800	-23.88	20230227	93600	12.07	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
107	20231011	150458	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-1000	5	-0.95	950200	9	15.79	105800	105800	104800	137500	74100	105800	105577.78	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	93600	20221013	11.97	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	93600	11.97	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
108	20231011	140504	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-1000	5	-0.95	950200	9	15.79	105800	105800	104800	137500	74100	105800	105577.78	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	93600	20221013	11.97	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	93600	11.97	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
109	20231011	130454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-1000	5	-0.95	950200	9	15.79	105800	105800	104800	137500	74100	105800	105577.78	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	93600	20221013	11.97	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	93600	11.97	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
110	20231011	120505	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-1000	5	-0.95	950200	9	15.79	105800	105800	104800	137500	74100	105800	105577.78	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	93600	20221013	11.97	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	93600	11.97	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
111	20231011	110501	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104800	-1000	5	-0.95	950200	9	15.79	105800	105800	104800	137500	74100	105800	105577.78	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4192	3.40	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.95	93600	20221013	11.97	137800	-23.95	20230227	100000	4.80	20230106	137800	-23.95	20230227	93600	11.97	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
112	20231011	100456	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	0	3	0.00	634800	6	10.53	105800	105800	105800	137500	74100	105800	105800.00	0.55	0	3	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	93600	20221013	13.03	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	93600	13.03	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
113	20231011	090500	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	0	3	0.00	211600	2	3.51	105800	105800	105800	137500	74100	105800	105800.00	0.55	0	0	109266	107532	105666	103932	102066	108400	104800	200	31700	5000	76170	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	93600	20221013	13.03	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	93600	13.03	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
114	20231010	160454	57	100.00	KOSPI		철강.금속	N	N	N	N		N	105800	1700	2	1.63	5950000	57	85.07	104300	107400	103800	135300	72900	104100	104385.96	0.55	0	1	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4232	3.43	0.20	12	0.00	30831.00	519839.00	137800	20230227	-23.22	93600	20221013	13.03	137800	-23.22	20230227	100000	5.80	20230106	137800	-23.22	20230227	93600	13.03	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
115	20231010	150453	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	0	3	0.00	4054900	39	58.21	104300	104300	103800	135300	72900	104100	103971.79	0.55	0	-9	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	93600	20221013	11.22	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	93600	11.22	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
116	20231010	140455	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	-200	5	-0.19	2910800	28	41.79	104300	104300	103800	135300	72900	104100	103957.14	0.55	0	-7	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	93600	20221013	11.00	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	93600	11.00	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
117	20231010	130451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103800	-300	5	-0.29	1665100	16	23.88	104300	104300	103800	135300	72900	104100	104068.75	0.55	0	-5	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4152	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.67	93600	20221013	10.90	137800	-24.67	20230227	100000	3.80	20230106	137800	-24.67	20230227	93600	10.90	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
118	20231010	120452	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	100	2	0.10	1249900	12	17.91	104300	104300	104100	135300	72900	104100	104158.33	0.55	0	-4	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	93600	20221013	11.32	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	93600	11.32	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
119	20231010	110444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	100	2	0.10	1249900	12	17.91	104300	104300	104100	135300	72900	104100	104158.33	0.55	0	-4	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	93600	20221013	11.32	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	93600	11.32	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
120	20231010	100448	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104200	100	2	0.10	312600	3	4.48	104300	104300	104100	135300	72900	104100	104200.00	0.55	0	-2	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4168	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.38	93600	20221013	11.32	137800	-24.38	20230227	100000	4.20	20230106	137800	-24.38	20230227	93600	11.32	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
121	20231010	090446	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104300	200	2	0.19	104300	1	1.49	104300	104300	104300	135300	72900	104100	104300.00	0.55	0	0	104833	104466	103733	103366	102633	104650	103550	200	31200	5000	74950	100	1	4000000	4172	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.31	93600	20221013	11.43	137800	-24.31	20230227	100000	4.30	20230106	137800	-24.31	20230227	93600	11.43	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
122	20231006	160451	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104100	100	2	0.10	6960400	67	131.37	104000	104100	103000	135200	72800	104000	103886.57	0.55	0	-9	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4164	3.38	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.46	93000	20221004	11.94	137800	-24.46	20230227	100000	4.10	20230106	137800	-24.46	20230227	93600	11.22	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
123	20231006	150444	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103700	-300	5	-0.29	4047500	39	76.47	104000	104100	103000	135200	72800	104000	103782.05	0.55	0	-9	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4148	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.75	93000	20221004	11.51	137800	-24.75	20230227	100000	3.70	20230106	137800	-24.75	20230227	93600	10.79	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
124	20231006	140443	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103900	-100	5	-0.10	2799400	27	52.94	104000	104000	103000	135200	72800	104000	103681.48	0.55	0	-5	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4156	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.60	93000	20221004	11.72	137800	-24.60	20230227	100000	3.90	20230106	137800	-24.60	20230227	93600	11.00	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
125	20231006	130441	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-400	5	-0.38	2695500	26	50.98	104000	104000	103000	135200	72800	104000	103673.08	0.55	0	-5	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	93000	20221004	11.40	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	93600	10.68	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
126	20231006	120437	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-400	5	-0.38	2695500	26	50.98	104000	104000	103000	135200	72800	104000	103673.08	0.55	0	-5	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	93000	20221004	11.40	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	93600	10.68	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
127	20231006	110435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	103600	-400	5	-0.38	1765000	17	33.33	104000	104000	103000	135200	72800	104000	103823.53	0.55	0	-1	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4144	3.36	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.82	93000	20221004	11.40	137800	-24.82	20230227	100000	3.60	20230106	137800	-24.82	20230227	93600	10.68	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
128	20231006	100439	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	208000	2	3.92	104000	104000	104000	135200	72800	104000	104000.00	0.55	0	0	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	93000	20221004	11.83	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	93600	11.11	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N
129	20231006	090435	57	100.00	KOSPI		철강.금속	N	N	N	N		N	104000	0	3	0.00	104000	1	1.96	104000	104000	104000	135200	72800	104000	104000.00	0.55	0	0	105400	104700	103900	103200	102400	105050	103550	200	31200	5000	74880	100	1	4000000	4160	3.37	0.20	12	0.00	30831.00	519839.00	137800	20230227	-24.53	93000	20221004	11.83	137800	-24.53	20230227	100000	4.00	20230106	137800	-24.53	20230227	93600	11.11	20221013	0.00	N	058650	5000	200 억		22073	N	N	0	N	00	N