KissMeData/092790/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	160730	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8930	-170	5	-1.87	1842662050	203890	126.43	9130	9230	8920	11830	6370	9100	9038.00	3.29	0	-37482	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2322	1.01	0.68	12	0.78	8835.00	13227.00	13800	20230821	-35.29	8320	20231004	7.33	13800	-35.29	20230821	8320	7.33	20231004	13800	-35.29	20230821	8320	7.33	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
3	20231031	150738	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8950	-150	5	-1.65	1666725900	184198	114.22	9130	9230	8920	11830	6370	9100	9048.56	3.29	0	-34529	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2327	1.01	0.68	12	0.71	8835.00	13227.00	13800	20230821	-35.14	8320	20231004	7.57	13800	-35.14	20230821	8320	7.57	20231004	13800	-35.14	20230821	8320	7.57	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
4	20231031	140742	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9030	-70	5	-0.77	1310019110	144399	89.54	9130	9230	8930	11830	6370	9100	9072.22	3.29	0	-27392	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2348	1.02	0.68	12	0.56	8835.00	13227.00	13800	20230821	-34.57	8320	20231004	8.53	13800	-34.57	20230821	8320	8.53	20231004	13800	-34.57	20230821	8320	8.53	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
5	20231031	130736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9030	-70	5	-0.77	1102850530	121363	75.26	9130	9230	8930	11830	6370	9100	9087.21	3.29	0	-25470	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2348	1.02	0.68	12	0.47	8835.00	13227.00	13800	20230821	-34.57	8320	20231004	8.53	13800	-34.57	20230821	8320	8.53	20231004	13800	-34.57	20230821	8320	8.53	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
6	20231031	120736	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8980	-120	5	-1.32	1010459820	111082	68.88	9130	9230	8930	11830	6370	9100	9096.52	3.29	0	-25656	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2335	1.02	0.68	12	0.43	8835.00	13227.00	13800	20230821	-34.93	8320	20231004	7.93	13800	-34.93	20230821	8320	7.93	20231004	13800	-34.93	20230821	8320	7.93	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
7	20231031	110756	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9080	-20	5	-0.22	726487980	79558	49.33	9130	9230	9050	11830	6370	9100	9131.55	3.29	0	-23266	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2361	1.03	0.69	12	0.31	8835.00	13227.00	13800	20230821	-34.20	8320	20231004	9.13	13800	-34.20	20230821	8320	9.13	20231004	13800	-34.20	20230821	8320	9.13	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
8	20231031	100743	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9120	20	2	0.22	594017240	64976	40.29	9130	9230	9070	11830	6370	9100	9142.10	3.29	0	-17155	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2371	1.03	0.69	12	0.25	8835.00	13227.00	13800	20230821	-33.91	8320	20231004	9.62	13800	-33.91	20230821	8320	9.62	20231004	13800	-33.91	20230821	8320	9.62	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
9	20231031	090741	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9200	100	2	1.10	112396600	12262	7.60	9130	9200	9110	11830	6370	9100	9166.25	3.29	0	-2510	9446	9272	9076	8902	8706	9360	8990	130	2730	500	6370	10	1	26002000	2392	1.04	0.70	12	0.05	8835.00	13227.00	13800	20230821	-33.33	8320	20231004	10.58	13800	-33.33	20230821	8320	10.58	20231004	13800	-33.33	20230821	8320	10.58	20231004	1.24	N	092790	500	130 억		854185	N	N	0	N	00	N
10	20231030	160729	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9100	40	2	0.44	1452525250	160304	46.28	9050	9250	8880	11770	6350	9060	9061.07	3.33	0	-11573	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2366	1.03	0.69	12	0.62	8835.00	13227.00	13800	20230821	-34.06	8320	20231004	9.38	13800	-34.06	20230821	8320	9.38	20231004	13800	-34.06	20230821	8320	9.38	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
11	20231030	150713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9080	20	2	0.22	1377986840	152099	43.91	9050	9250	8880	11770	6350	9060	9059.80	3.33	0	-11595	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2361	1.03	0.69	12	0.58	8835.00	13227.00	13800	20230821	-34.20	8320	20231004	9.13	13800	-34.20	20230821	8320	9.13	20231004	13800	-34.20	20230821	8320	9.13	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
12	20231030	140713	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9040	-20	5	-0.22	1224854700	135240	39.05	9050	9250	8880	11770	6350	9060	9056.90	3.33	0	-11142	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2351	1.02	0.68	12	0.52	8835.00	13227.00	13800	20230821	-34.49	8320	20231004	8.65	13800	-34.49	20230821	8320	8.65	20231004	13800	-34.49	20230821	8320	8.65	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
13	20231030	130715	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9120	60	2	0.66	1031964040	114008	32.92	9050	9250	8880	11770	6350	9060	9051.68	3.33	0	-9771	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2371	1.03	0.69	12	0.44	8835.00	13227.00	13800	20230821	-33.91	8320	20231004	9.62	13800	-33.91	20230821	8320	9.62	20231004	13800	-33.91	20230821	8320	9.62	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
14	20231030	120709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9100	40	2	0.44	960827020	106207	30.66	9050	9250	8880	11770	6350	9060	9046.74	3.33	0	-5401	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2366	1.03	0.69	12	0.41	8835.00	13227.00	13800	20230821	-34.06	8320	20231004	9.38	13800	-34.06	20230821	8320	9.38	20231004	13800	-34.06	20230821	8320	9.38	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
15	20231030	110711	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9240	180	2	1.99	848651940	93943	27.12	9050	9240	8880	11770	6350	9060	9033.69	3.33	0	-1384	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2403	1.05	0.70	12	0.36	8835.00	13227.00	13800	20230821	-33.04	8320	20231004	11.06	13800	-33.04	20230821	8320	11.06	20231004	13800	-33.04	20230821	8320	11.06	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
16	20231030	100709	57	100.00	KOSPI		철강.금속	N	N	N	N		N	8990	-70	5	-0.77	642738600	71400	20.61	9050	9140	8880	11770	6350	9060	9001.94	3.33	0	-7800	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2338	1.02	0.68	12	0.27	8835.00	13227.00	13800	20230821	-34.86	8320	20231004	8.05	13800	-34.86	20230821	8320	8.05	20231004	13800	-34.86	20230821	8320	8.05	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
17	20231030	090705	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9000	-60	5	-0.66	204050370	22683	6.55	9050	9070	8880	11770	6350	9060	8995.74	3.33	0	-4734	9633	9346	9173	8886	8713	9260	8800	130	2710	500	6340	10	1	26002000	2340	1.02	0.68	12	0.09	8835.00	13227.00	13800	20230821	-34.78	8320	20231004	8.17	13800	-34.78	20230821	8320	8.17	20231004	13800	-34.78	20230821	8320	8.17	20231004	1.25	N	092790	500	130 억		867046	N	N	0	N	00	N
18	20231027	160637	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9060	-140	5	-1.52	3131529430	340410	140.58	9300	9460	9000	11960	6440	9200	9199.30	3.53	0	-45560	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2356	1.03	0.68	12	1.31	8835.00	13227.00	13800	20230821	-34.35	8320	20231004	8.89	13800	-34.35	20230821	8320	8.89	20231004	13800	-34.35	20230821	8320	8.89	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
19	20231027	150708	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9080	-120	5	-1.30	3022921220	328429	135.63	9300	9460	9000	11960	6440	9200	9204.18	3.53	0	-43661	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2361	1.03	0.69	12	1.26	8835.00	13227.00	13800	20230821	-34.20	8320	20231004	9.13	13800	-34.20	20230821	8320	9.13	20231004	13800	-34.20	20230821	8320	9.13	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
20	20231027	140706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9150	-50	5	-0.54	2348033010	253945	104.87	9300	9460	9100	11960	6440	9200	9246.23	3.53	0	-34495	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2379	1.04	0.69	12	0.98	8835.00	13227.00	13800	20230821	-33.70	8320	20231004	9.98	13800	-33.70	20230821	8320	9.98	20231004	13800	-33.70	20230821	8320	9.98	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
21	20231027	130658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9210	10	2	0.11	1919362870	207161	85.55	9300	9460	9130	11960	6440	9200	9265.08	3.53	0	-16360	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2395	1.04	0.70	12	0.80	8835.00	13227.00	13800	20230821	-33.26	8320	20231004	10.70	13800	-33.26	20230821	8320	10.70	20231004	13800	-33.26	20230821	8320	10.70	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
22	20231027	120710	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9250	50	2	0.54	1581192600	170419	70.38	9300	9460	9130	11960	6440	9200	9278.26	3.53	0	-6366	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2405	1.05	0.70	12	0.66	8835.00	13227.00	13800	20230821	-32.97	8320	20231004	11.18	13800	-32.97	20230821	8320	11.18	20231004	13800	-32.97	20230821	8320	11.18	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
23	20231027	110714	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9250	50	2	0.54	1296713720	139853	57.76	9300	9460	9130	11960	6440	9200	9271.98	3.53	0	-4270	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2405	1.05	0.70	12	0.54	8835.00	13227.00	13800	20230821	-32.97	8320	20231004	11.18	13800	-32.97	20230821	8320	11.18	20231004	13800	-32.97	20230821	8320	11.18	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
24	20231027	100706	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9210	10	2	0.11	1019887870	109841	45.36	9300	9460	9130	11960	6440	9200	9285.13	3.53	0	1640	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2395	1.04	0.70	12	0.42	8835.00	13227.00	13800	20230821	-33.26	8320	20231004	10.70	13800	-33.26	20230821	8320	10.70	20231004	13800	-33.26	20230821	8320	10.70	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
25	20231027	090703	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9410	210	2	2.28	342043620	36551	15.09	9300	9460	9250	11960	6440	9200	9357.98	3.53	0	8167	9693	9446	9233	8986	8773	9570	9110	130	2760	500	6440	10	1	26002000	2447	1.07	0.71	12	0.14	8835.00	13227.00	13800	20230821	-31.81	8320	20231004	13.10	13800	-31.81	20230821	8320	13.10	20231004	13800	-31.81	20230821	8320	13.10	20231004	0.91	N	092790	500	130 억		917551	N	N	0	N	00	N
26	20231026	160656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9200	-180	5	-1.92	2208437110	240346	49.24	9160	9480	9020	12190	6570	9380	9188.55	3.73	0	-55241	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2392	1.04	0.70	12	0.92	8835.00	13227.00	13800	20230821	-33.33	8320	20231004	10.58	13800	-33.33	20230821	8320	10.58	20231004	13800	-33.33	20230821	8320	10.58	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
27	20231026	150656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9190	-190	5	-2.03	2128397960	231641	47.46	9160	9480	9020	12190	6570	9380	9188.35	3.73	0	-52725	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2390	1.04	0.69	12	0.89	8835.00	13227.00	13800	20230821	-33.41	8320	20231004	10.46	13800	-33.41	20230821	8320	10.46	20231004	13800	-33.41	20230821	8320	10.46	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
28	20231026	140658	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9160	-220	5	-2.35	1719747040	187080	38.33	9160	9480	9020	12190	6570	9380	9192.58	3.73	0	-48687	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2382	1.04	0.69	12	0.72	8835.00	13227.00	13800	20230821	-33.62	8320	20231004	10.10	13800	-33.62	20230821	8320	10.10	20231004	13800	-33.62	20230821	8320	10.10	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
29	20231026	130656	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9240	-140	5	-1.49	1439538500	156540	32.07	9160	9480	9020	12190	6570	9380	9195.98	3.73	0	-34532	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2403	1.05	0.70	12	0.60	8835.00	13227.00	13800	20230821	-33.04	8320	20231004	11.06	13800	-33.04	20230821	8320	11.06	20231004	13800	-33.04	20230821	8320	11.06	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
30	20231026	120654	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9240	-140	5	-1.49	1292628070	140566	28.80	9160	9480	9020	12190	6570	9380	9195.88	3.73	0	-28550	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2403	1.05	0.70	12	0.54	8835.00	13227.00	13800	20230821	-33.04	8320	20231004	11.06	13800	-33.04	20230821	8320	11.06	20231004	13800	-33.04	20230821	8320	11.06	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
31	20231026	110701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9290	-90	5	-0.96	974204020	105833	21.68	9160	9480	9020	12190	6570	9380	9205.11	3.73	0	-5129	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2416	1.05	0.70	12	0.41	8835.00	13227.00	13800	20230821	-32.68	8320	20231004	11.66	13800	-32.68	20230821	8320	11.66	20231004	13800	-32.68	20230821	8320	11.66	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
32	20231026	100701	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9230	-150	5	-1.60	623574510	68076	13.95	9160	9310	9020	12190	6570	9380	9159.98	3.73	0	-3715	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2400	1.04	0.70	12	0.26	8835.00	13227.00	13800	20230821	-33.12	8320	20231004	10.94	13800	-33.12	20230821	8320	10.94	20231004	13800	-33.12	20230821	8320	10.94	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
33	20231026	090657	57	100.00	KOSPI		철강.금속	N	N	N	N		N	9170	-210	5	-2.24	297000230	32560	6.67	9160	9260	9020	12190	6570	9380	9121.63	3.73	0	-5261	9920	9650	9280	9010	8640	9785	9145	130	2810	500	6560	10	1	26002000	2384	1.04	0.69	12	0.13	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	1.01	N	092790	500	130 억		970101	N	N	1	N	00	N
34	20231025	160700	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9380	320	2	3.53	4513996350	485198	114.89	9130	9550	8910	11770	6350	9060	9303.82	3.22	0	48660	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2439	1.06	0.71	12	1.87	8835.00	13227.00	13800	20230821	-32.03	8320	20231004	12.74	13800	-32.03	20230821	8320	12.74	20231004	13800	-32.03	20230821	8320	12.74	20231004	1.04	N	092790	500	130 억		836305	N	N	1	N	00	N
35	20231025	150659	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	240	2	2.65	4161967130	447420	105.94	9130	9550	8910	11770	6350	9060	9302.69	3.22	0	41774	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2418	1.05	0.70	12	1.72	8835.00	13227.00	13800	20230821	-32.61	8320	20231004	11.78	13800	-32.61	20230821	8320	11.78	20231004	13800	-32.61	20230821	8320	11.78	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
36	20231025	140655	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9530	470	2	5.19	3602770640	387790	91.82	9130	9550	8910	11770	6350	9060	9291.12	3.22	0	42281	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2478	1.08	0.72	12	1.49	8835.00	13227.00	13800	20230821	-30.94	8320	20231004	14.54	13800	-30.94	20230821	8320	14.54	20231004	13800	-30.94	20230821	8320	14.54	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
37	20231025	130655	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9380	320	2	3.53	2879031870	311306	73.71	9130	9490	8910	11770	6350	9060	9248.84	3.22	0	39524	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2439	1.06	0.71	12	1.20	8835.00	13227.00	13800	20230821	-32.03	8320	20231004	12.74	13800	-32.03	20230821	8320	12.74	20231004	13800	-32.03	20230821	8320	12.74	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
38	20231025	120655	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9420	360	2	3.97	2435555090	264206	62.56	9130	9480	8910	11770	6350	9060	9219.00	3.22	0	33383	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2449	1.07	0.71	12	1.02	8835.00	13227.00	13800	20230821	-31.74	8320	20231004	13.22	13800	-31.74	20230821	8320	13.22	20231004	13800	-31.74	20230821	8320	13.22	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
39	20231025	110657	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9230	170	2	1.88	1567005750	171491	40.61	9130	9280	8910	11770	6350	9060	9137.99	3.22	0	28425	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2400	1.04	0.70	12	0.66	8835.00	13227.00	13800	20230821	-33.12	8320	20231004	10.94	13800	-33.12	20230821	8320	10.94	20231004	13800	-33.12	20230821	8320	10.94	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
40	20231025	100658	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	110	2	1.21	868139890	95628	22.64	9130	9180	8910	11770	6350	9060	9078.50	3.22	0	8366	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2384	1.04	0.69	12	0.37	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
41	20231025	090653	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9040	-20	5	-0.22	157914180	17391	4.12	9130	9130	8990	11770	6350	9060	9081.46	3.22	0	58	9580	9320	8900	8640	8220	9450	8770	130	2710	500	6340	10	1	26002000	2351	1.02	0.68	12	0.07	8835.00	13227.00	13800	20230821	-34.49	8320	20231004	8.65	13800	-34.49	20230821	8320	8.65	20231004	13800	-34.49	20230821	8320	8.65	20231004	1.04	N	092790	500	130 억		836305	N	N	4	N	00	N
42	20231024	160642	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9060	340	2	3.90	3686293440	417976	50.42	8790	9160	8480	11330	6110	8720	8818.42	3.13	0	31382	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2356	1.03	0.68	12	1.61	8835.00	13227.00	13800	20230821	-34.35	8320	20231004	8.89	13800	-34.35	20230821	8320	8.89	20231004	13800	-34.35	20230821	8320	8.89	20231004	1.04	N	092790	500	130 억		812789	N	N	4	N	00	N
43	20231024	150652	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9060	340	2	3.90	3531933850	400927	48.36	8790	9160	8480	11330	6110	8720	8809.42	3.13	0	25739	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2356	1.03	0.68	12	1.54	8835.00	13227.00	13800	20230821	-34.35	8320	20231004	8.89	13800	-34.35	20230821	8320	8.89	20231004	13800	-34.35	20230821	8320	8.89	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
44	20231024	140638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8950	230	2	2.64	2818068380	322183	38.86	8790	9000	8480	11330	6110	8720	8746.79	3.13	0	-7674	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2327	1.01	0.68	12	1.24	8835.00	13227.00	13800	20230821	-35.14	8320	20231004	7.57	13800	-35.14	20230821	8320	7.57	20231004	13800	-35.14	20230821	8320	7.57	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
45	20231024	130646	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8920	200	2	2.29	2523820750	289206	34.88	8790	9000	8480	11330	6110	8720	8726.72	3.13	0	-23773	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2319	1.01	0.67	12	1.11	8835.00	13227.00	13800	20230821	-35.36	8320	20231004	7.21	13800	-35.36	20230821	8320	7.21	20231004	13800	-35.36	20230821	8320	7.21	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
46	20231024	120652	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8690	-30	5	-0.34	2143588100	246292	29.71	8790	8900	8480	11330	6110	8720	8703.44	3.13	0	-37218	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2260	0.98	0.66	12	0.95	8835.00	13227.00	13800	20230821	-37.03	8320	20231004	4.45	13800	-37.03	20230821	8320	4.45	20231004	13800	-37.03	20230821	8320	4.45	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
47	20231024	110647	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8660	-60	5	-0.69	1816805480	208697	25.17	8790	8900	8480	11330	6110	8720	8705.47	3.13	0	-24422	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2252	0.98	0.65	12	0.80	8835.00	13227.00	13800	20230821	-37.25	8320	20231004	4.09	13800	-37.25	20230821	8320	4.09	20231004	13800	-37.25	20230821	8320	4.09	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
48	20231024	100640	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8730	10	2	0.11	929961970	105637	12.74	8790	8900	8700	11330	6110	8720	8803.38	3.13	0	-5675	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2270	0.99	0.66	12	0.41	8835.00	13227.00	13800	20230821	-36.74	8320	20231004	4.93	13800	-36.74	20230821	8320	4.93	20231004	13800	-36.74	20230821	8320	4.93	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
49	20231024	090646	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8790	70	2	0.80	134695150	15305	1.85	8790	8900	8770	11330	6110	8720	8800.76	3.13	0	-3594	10040	9380	9050	8390	8060	9215	8225	130	2610	500	6100	10	1	26002000	2286	0.99	0.66	12	0.06	8835.00	13227.00	13800	20230821	-36.30	8320	20231004	5.65	13800	-36.30	20230821	8320	5.65	20231004	13800	-36.30	20230821	8320	5.65	20231004	1.04	N	092790	500	130 억		812789	N	N	0	N	00	N
50	20231023	160637	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8720	40	2	0.46	7443286290	819029	371.07	9160	9710	8720	11280	6080	8680	9088.31	3.91	0	-213536	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2267	0.99	0.66	12	3.15	8835.00	13227.00	13800	20230821	-36.81	8320	20231004	4.81	13800	-36.81	20230821	8320	4.81	20231004	13800	-36.81	20230821	8320	4.81	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
51	20231023	150640	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8800	120	2	1.38	7080880230	777539	352.28	9160	9710	8740	11280	6080	8680	9106.78	3.91	0	-210323	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2288	1.00	0.67	12	2.99	8835.00	13227.00	13800	20230821	-36.23	8320	20231004	5.77	13800	-36.23	20230821	8320	5.77	20231004	13800	-36.23	20230821	8320	5.77	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
52	20231023	140639	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8860	180	2	2.07	6681988880	732218	331.74	9160	9710	8740	11280	6080	8680	9125.68	3.91	0	-202399	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2304	1.00	0.67	12	2.82	8835.00	13227.00	13800	20230821	-35.80	8320	20231004	6.49	13800	-35.80	20230821	8320	6.49	20231004	13800	-35.80	20230821	8320	6.49	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
53	20231023	130644	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8840	160	2	1.84	6371317170	696988	315.78	9160	9710	8740	11280	6080	8680	9141.22	3.91	0	-198410	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2299	1.00	0.67	12	2.68	8835.00	13227.00	13800	20230821	-35.94	8320	20231004	6.25	13800	-35.94	20230821	8320	6.25	20231004	13800	-35.94	20230821	8320	6.25	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
54	20231023	120637	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8890	210	2	2.42	5994862190	654380	296.48	9160	9710	8740	11280	6080	8680	9161.13	3.91	0	-191357	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2312	1.01	0.67	12	2.52	8835.00	13227.00	13800	20230821	-35.58	8320	20231004	6.85	13800	-35.58	20230821	8320	6.85	20231004	13800	-35.58	20230821	8320	6.85	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
55	20231023	110635	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8910	230	2	2.65	5742874280	625992	283.61	9160	9710	8740	11280	6080	8680	9174.04	3.91	0	-188652	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2317	1.01	0.67	12	2.41	8835.00	13227.00	13800	20230821	-35.43	8320	20231004	7.09	13800	-35.43	20230821	8320	7.09	20231004	13800	-35.43	20230821	8320	7.09	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
56	20231023	100631	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8830	150	2	1.73	5534406700	602467	272.96	9160	9710	8740	11280	6080	8680	9186.24	3.91	0	-182806	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2296	1.00	0.67	12	2.32	8835.00	13227.00	13800	20230821	-36.01	8320	20231004	6.13	13800	-36.01	20230821	8320	6.13	20231004	13800	-36.01	20230821	8320	6.13	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
57	20231023	090644	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9110	430	2	4.95	3716219590	398164	180.39	9160	9710	8930	11280	6080	8680	9333.39	3.91	0	-87944	9046	8862	8756	8572	8466	8810	8520	130	2600	500	6070	10	1	26002000	2369	1.03	0.69	12	1.53	8835.00	13227.00	13800	20230821	-33.99	8320	20231004	9.50	13800	-33.99	20230821	8320	9.50	20231004	13800	-33.99	20230821	8320	9.50	20231004	1.08	N	092790	500	130 억		1016021	N	N	0	N	00	N
58	20231020	160635	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8680	-130	5	-1.48	1829658180	208905	68.79	8780	8940	8650	11450	6170	8810	8758.41	4.32	0	-15131	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2257	0.98	0.66	12	0.80	8835.00	13227.00	13800	20230821	-37.10	8320	20231004	4.33	13800	-37.10	20230821	8320	4.33	20231004	13800	-37.10	20230821	8320	4.33	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
59	20231020	150635	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8700	-110	5	-1.25	1664443970	189868	62.52	8780	8940	8680	11450	6170	8810	8766.32	4.32	0	-14986	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2262	0.98	0.66	12	0.73	8835.00	13227.00	13800	20230821	-36.96	8320	20231004	4.57	13800	-36.96	20230821	8320	4.57	20231004	13800	-36.96	20230821	8320	4.57	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
60	20231020	140638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8850	40	2	0.45	1397851300	159371	52.48	8780	8940	8680	11450	6170	8810	8771.05	4.32	0	-7079	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2301	1.00	0.67	12	0.61	8835.00	13227.00	13800	20230821	-35.87	8320	20231004	6.37	13800	-35.87	20230821	8320	6.37	20231004	13800	-35.87	20230821	8320	6.37	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
61	20231020	130620	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8790	-20	5	-0.23	1248048290	142362	46.88	8780	8940	8680	11450	6170	8810	8766.72	4.32	0	-2713	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2286	0.99	0.66	12	0.55	8835.00	13227.00	13800	20230821	-36.30	8320	20231004	5.65	13800	-36.30	20230821	8320	5.65	20231004	13800	-36.30	20230821	8320	5.65	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
62	20231020	120632	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8770	-40	5	-0.45	1124390930	128260	42.23	8780	8940	8680	11450	6170	8810	8766.49	4.32	0	672	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2280	0.99	0.66	12	0.49	8835.00	13227.00	13800	20230821	-36.45	8320	20231004	5.41	13800	-36.45	20230821	8320	5.41	20231004	13800	-36.45	20230821	8320	5.41	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
63	20231020	110638	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8880	70	2	0.79	955016510	108925	35.87	8780	8940	8680	11450	6170	8810	8767.64	4.32	0	2707	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2309	1.01	0.67	12	0.42	8835.00	13227.00	13800	20230821	-35.65	8320	20231004	6.73	13800	-35.65	20230821	8320	6.73	20231004	13800	-35.65	20230821	8320	6.73	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
64	20231020	100630	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8760	-50	5	-0.57	504143880	57551	18.95	8780	8940	8680	11450	6170	8810	8759.93	4.32	0	-2006	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2278	0.99	0.66	12	0.22	8835.00	13227.00	13800	20230821	-36.52	8320	20231004	5.29	13800	-36.52	20230821	8320	5.29	20231004	13800	-36.52	20230821	8320	5.29	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
65	20231020	090632	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8780	-30	5	-0.34	83447070	9516	3.13	8780	8800	8730	11450	6170	8810	8769.05	4.32	0	-109	9110	8960	8820	8670	8530	8890	8600	130	2640	500	6160	10	1	26002000	2283	0.99	0.66	12	0.04	8835.00	13227.00	13800	20230821	-36.38	8320	20231004	5.53	13800	-36.38	20230821	8320	5.53	20231004	13800	-36.38	20230821	8320	5.53	20231004	0.93	N	092790	500	130 억		1122780	N	N	5	N	00	N
66	20231019	160627	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8810	-240	5	-2.65	2658251630	302079	96.63	8950	8970	8680	11760	6340	9050	8799.85	4.28	0	4420	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2291	1.00	0.67	12	1.16	8835.00	13227.00	13800	20230821	-36.16	8320	20231004	5.89	13800	-36.16	20230821	8320	5.89	20231004	13800	-36.16	20230821	8320	5.89	20231004	0.89	N	092790	500	130 억		1112570	N	N	5	N	00	N
67	20231019	150625	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8880	-170	5	-1.88	2550667510	289897	92.73	8950	8970	8680	11760	6340	9050	8798.53	4.28	0	2378	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2309	1.01	0.67	12	1.11	8835.00	13227.00	13800	20230821	-35.65	8320	20231004	6.73	13800	-35.65	20230821	8320	6.73	20231004	13800	-35.65	20230821	8320	6.73	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
68	20231019	140631	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8840	-210	5	-2.32	2231051960	253861	81.20	8950	8970	8680	11760	6340	9050	8788.48	4.28	0	1549	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2299	1.00	0.67	12	0.98	8835.00	13227.00	13800	20230821	-35.94	8320	20231004	6.25	13800	-35.94	20230821	8320	6.25	20231004	13800	-35.94	20230821	8320	6.25	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
69	20231019	130624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8840	-210	5	-2.32	2137159060	243168	77.78	8950	8970	8680	11760	6340	9050	8788.82	4.28	0	674	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2299	1.00	0.67	12	0.94	8835.00	13227.00	13800	20230821	-35.94	8320	20231004	6.25	13800	-35.94	20230821	8320	6.25	20231004	13800	-35.94	20230821	8320	6.25	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
70	20231019	120629	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8800	-250	5	-2.76	1791296180	203744	65.17	8950	8970	8680	11760	6340	9050	8791.90	4.28	0	6701	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2288	1.00	0.67	12	0.78	8835.00	13227.00	13800	20230821	-36.23	8320	20231004	5.77	13800	-36.23	20230821	8320	5.77	20231004	13800	-36.23	20230821	8320	5.77	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
71	20231019	110627	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8760	-290	5	-3.20	1414412380	161130	51.54	8950	8970	8680	11760	6340	9050	8778.08	4.28	0	-6481	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2278	0.99	0.66	12	0.62	8835.00	13227.00	13800	20230821	-36.52	8320	20231004	5.29	13800	-36.52	20230821	8320	5.29	20231004	13800	-36.52	20230821	8320	5.29	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
72	20231019	100623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8800	-250	5	-2.76	759375360	86195	27.57	8950	8970	8750	11760	6340	9050	8809.97	4.28	0	-7717	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2288	1.00	0.67	12	0.33	8835.00	13227.00	13800	20230821	-36.23	8320	20231004	5.77	13800	-36.23	20230821	8320	5.77	20231004	13800	-36.23	20230821	8320	5.77	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
73	20231019	090629	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8850	-200	5	-2.21	142087600	15978	5.11	8950	8970	8850	11760	6340	9050	8892.70	4.28	0	2549	9296	9172	9056	8932	8816	9235	8995	130	2710	500	6330	10	1	26002000	2301	1.00	0.67	12	0.06	8835.00	13227.00	13800	20230821	-35.87	8320	20231004	6.37	13800	-35.87	20230821	8320	6.37	20231004	13800	-35.87	20230821	8320	6.37	20231004	0.89	N	092790	500	130 억		1112570	N	N	8	N	00	N
74	20231018	160632	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9050	50	2	0.56	2802310080	309755	91.13	8940	9180	8940	11700	6300	9000	9046.85	4.25	0	9274	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2353	1.02	0.68	12	1.19	8835.00	13227.00	13800	20230821	-34.42	8320	20231004	8.77	13800	-34.42	20230821	8320	8.77	20231004	13800	-34.42	20230821	8320	8.77	20231004	1.11	N	092790	500	130 억		1104178	N	N	8	N	00	N
75	20231018	150625	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9100	100	2	1.11	2615402890	289198	85.08	8940	9180	8940	11700	6300	9000	9043.65	4.25	0	7864	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2366	1.03	0.69	12	1.11	8835.00	13227.00	13800	20230821	-34.06	8320	20231004	9.38	13800	-34.06	20230821	8320	9.38	20231004	13800	-34.06	20230821	8320	9.38	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
76	20231018	140617	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9090	90	2	1.00	2366818240	261863	77.04	8940	9180	8940	11700	6300	9000	9038.39	4.25	0	4980	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2364	1.03	0.69	12	1.01	8835.00	13227.00	13800	20230821	-34.13	8320	20231004	9.25	13800	-34.13	20230821	8320	9.25	20231004	13800	-34.13	20230821	8320	9.25	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
77	20231018	130615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9070	70	2	0.78	2203838960	243891	71.75	8940	9180	8940	11700	6300	9000	9036.17	4.25	0	5253	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2358	1.03	0.69	12	0.94	8835.00	13227.00	13800	20230821	-34.28	8320	20231004	9.01	13800	-34.28	20230821	8320	9.01	20231004	13800	-34.28	20230821	8320	9.01	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
78	20231018	120626	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9040	40	2	0.44	1865843060	206734	60.82	8940	9180	8940	11700	6300	9000	9025.34	4.25	0	15919	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2351	1.02	0.68	12	0.80	8835.00	13227.00	13800	20230821	-34.49	8320	20231004	8.65	13800	-34.49	20230821	8320	8.65	20231004	13800	-34.49	20230821	8320	8.65	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
79	20231018	110620	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9050	50	2	0.56	1536628610	170481	50.15	8940	9180	8940	11700	6300	9000	9013.49	4.25	0	20002	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2353	1.02	0.68	12	0.66	8835.00	13227.00	13800	20230821	-34.42	8320	20231004	8.77	13800	-34.42	20230821	8320	8.77	20231004	13800	-34.42	20230821	8320	8.77	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
80	20231018	100626	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	0	3	0.00	857245640	95419	28.07	8940	9080	8940	11700	6300	9000	8984.01	4.25	0	11673	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2340	1.02	0.68	12	0.37	8835.00	13227.00	13800	20230821	-34.78	8320	20231004	8.17	13800	-34.78	20230821	8320	8.17	20231004	13800	-34.78	20230821	8320	8.17	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
81	20231018	090618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8960	-40	5	-0.44	281705040	31474	9.26	8940	9080	8940	11700	6300	9000	8950.35	4.25	0	4042	9513	9256	9113	8856	8713	9185	8785	130	2700	500	6300	10	1	26002000	2330	1.01	0.68	12	0.12	8835.00	13227.00	13800	20230821	-35.07	8320	20231004	7.69	13800	-35.07	20230821	8320	7.69	20231004	13800	-35.07	20230821	8320	7.69	20231004	1.11	N	092790	500	130 억		1104178	N	N	11	N	00	N
82	20231017	160621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	-110	5	-1.21	3098833280	336891	66.27	9250	9370	8970	11840	6380	9110	9198.54	4.25	0	2746	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2340	1.02	0.68	12	1.30	8835.00	13227.00	13800	20230821	-34.78	8320	20231004	8.17	13800	-34.78	20230821	8320	8.17	20231004	13800	-34.78	20230821	8320	8.17	20231004	1.07	N	092790	500	130 억		1104159	N	N	11	N	00	N
83	20231017	150624	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9010	-100	5	-1.10	2942281210	319532	62.86	9250	9370	8970	11840	6380	9110	9208.10	4.25	0	7689	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2343	1.02	0.68	12	1.23	8835.00	13227.00	13800	20230821	-34.71	8320	20231004	8.29	13800	-34.71	20230821	8320	8.29	20231004	13800	-34.71	20230821	8320	8.29	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
84	20231017	140626	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9010	-100	5	-1.10	2615196270	283206	55.71	9250	9370	8990	11840	6380	9110	9234.26	4.25	0	12640	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2343	1.02	0.68	12	1.09	8835.00	13227.00	13800	20230821	-34.71	8320	20231004	8.29	13800	-34.71	20230821	8320	8.29	20231004	13800	-34.71	20230821	8320	8.29	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
85	20231017	130621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9220	110	2	1.21	1959612270	211303	41.57	9250	9370	9190	11840	6380	9110	9273.95	4.25	0	28022	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2397	1.04	0.70	12	0.81	8835.00	13227.00	13800	20230821	-33.19	8320	20231004	10.82	13800	-33.19	20230821	8320	10.82	20231004	13800	-33.19	20230821	8320	10.82	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
86	20231017	120622	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9290	180	2	1.98	1719624970	185336	36.46	9250	9370	9190	11840	6380	9110	9278.43	4.25	0	30121	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2416	1.05	0.70	12	0.71	8835.00	13227.00	13800	20230821	-32.68	8320	20231004	11.66	13800	-32.68	20230821	8320	11.66	20231004	13800	-32.68	20230821	8320	11.66	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
87	20231017	110616	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9300	190	2	2.09	1540812620	166129	32.68	9250	9370	9190	11840	6380	9110	9274.80	4.25	0	30510	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2418	1.05	0.70	12	0.64	8835.00	13227.00	13800	20230821	-32.61	8320	20231004	11.78	13800	-32.61	20230821	8320	11.78	20231004	13800	-32.61	20230821	8320	11.78	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
88	20231017	100612	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9230	120	2	1.32	962642060	104004	20.46	9250	9340	9190	11840	6380	9110	9255.83	4.25	0	11332	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2400	1.04	0.70	12	0.40	8835.00	13227.00	13800	20230821	-33.12	8320	20231004	10.94	13800	-33.12	20230821	8320	10.94	20231004	13800	-33.12	20230821	8320	10.94	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
89	20231017	090618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	90	2	0.99	316288330	34201	6.73	9250	9310	9190	11840	6380	9110	9247.96	4.25	0	-1752	9636	9372	9006	8742	8376	9505	8875	130	2730	500	6370	10	1	26002000	2392	1.04	0.70	12	0.13	8835.00	13227.00	13800	20230821	-33.33	8320	20231004	10.58	13800	-33.33	20230821	8320	10.58	20231004	13800	-33.33	20230821	8320	10.58	20231004	1.07	N	092790	500	130 억		1104159	N	N	0	N	00	N
90	20231016	160618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9110	250	2	2.82	4587005770	505158	187.93	8850	9270	8640	11510	6210	8860	9080.50	4.03	0	52294	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2369	1.03	0.69	12	1.94	8835.00	13227.00	13800	20230821	-33.99	8320	20231004	9.50	13800	-33.99	20230821	8320	9.50	20231004	13800	-33.99	20230821	8320	9.50	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
91	20231016	150619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9100	240	2	2.71	4375218790	481916	179.28	8850	9270	8640	11510	6210	8860	9079.03	4.03	0	46973	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2366	1.03	0.69	12	1.85	8835.00	13227.00	13800	20230821	-34.06	8320	20231004	9.38	13800	-34.06	20230821	8320	9.38	20231004	13800	-34.06	20230821	8320	9.38	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
92	20231016	140619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9130	270	2	3.05	3933104890	433345	161.21	8850	9270	8640	11510	6210	8860	9076.40	4.03	0	45924	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2374	1.03	0.69	12	1.67	8835.00	13227.00	13800	20230821	-33.84	8320	20231004	9.74	13800	-33.84	20230821	8320	9.74	20231004	13800	-33.84	20230821	8320	9.74	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
93	20231016	130615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9210	350	2	3.95	3297239870	363789	135.33	8850	9270	8640	11510	6210	8860	9063.89	4.03	0	57226	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2395	1.04	0.70	12	1.40	8835.00	13227.00	13800	20230821	-33.26	8320	20231004	10.70	13800	-33.26	20230821	8320	10.70	20231004	13800	-33.26	20230821	8320	10.70	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
94	20231016	120615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	310	2	3.50	2497493070	276662	102.92	8850	9270	8640	11510	6210	8860	9027.54	4.03	0	35997	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2384	1.04	0.69	12	1.06	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
95	20231016	110612	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9000	140	2	1.58	1205316880	135067	50.25	8850	9110	8640	11510	6210	8860	8924.08	4.03	0	552	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2340	1.02	0.68	12	0.52	8835.00	13227.00	13800	20230821	-34.78	8320	20231004	8.17	13800	-34.78	20230821	8320	8.17	20231004	13800	-34.78	20230821	8320	8.17	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
96	20231016	100608	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8960	100	2	1.13	875001580	98403	36.61	8850	9110	8640	11510	6210	8860	8892.18	4.03	0	675	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2330	1.01	0.68	12	0.38	8835.00	13227.00	13800	20230821	-35.07	8320	20231004	7.69	13800	-35.07	20230821	8320	7.69	20231004	13800	-35.07	20230821	8320	7.69	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
97	20231016	090611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8690	-170	5	-1.92	195533900	22443	8.35	8850	8850	8640	11510	6210	8860	8709.11	4.03	0	-37	9360	9110	8980	8730	8600	9045	8665	130	2650	500	6200	10	1	26002000	2260	0.98	0.66	12	0.09	8835.00	13227.00	13800	20230821	-37.03	8320	20231004	4.45	13800	-37.03	20230821	8320	4.45	20231004	13800	-37.03	20230821	8320	4.45	20231004	0.97	N	092790	500	130 억		1047205	N	N	0	N	00	N
98	20231012	160628	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	70	2	0.76	2746636460	297343	56.40	9200	9330	9140	11940	6440	9190	9237.30	4.01	0	68220	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2408	1.05	0.70	12	1.14	8835.00	13227.00	13800	20230821	-32.90	8320	20231004	11.30	13800	-32.90	20230821	8320	11.30	20231004	13800	-32.90	20230821	8320	11.30	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
99	20231012	150615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	70	2	0.76	2595071920	280971	53.29	9200	9330	9140	11940	6440	9190	9236.12	4.01	0	65214	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2408	1.05	0.70	12	1.08	8835.00	13227.00	13800	20230821	-32.90	8320	20231004	11.30	13800	-32.90	20230821	8320	11.30	20231004	13800	-32.90	20230821	8320	11.30	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
100	20231012	140614	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9230	40	2	0.44	2342186860	253636	48.11	9200	9330	9140	11940	6440	9190	9234.48	4.01	0	55698	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2400	1.04	0.70	12	0.98	8835.00	13227.00	13800	20230821	-33.12	8320	20231004	10.94	13800	-33.12	20230821	8320	10.94	20231004	13800	-33.12	20230821	8320	10.94	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
101	20231012	130614	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9250	60	2	0.65	2065299650	223587	42.41	9200	9330	9140	11940	6440	9190	9237.16	4.01	0	53917	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2405	1.05	0.70	12	0.86	8835.00	13227.00	13800	20230821	-32.97	8320	20231004	11.18	13800	-32.97	20230821	8320	11.18	20231004	13800	-32.97	20230821	8320	11.18	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
102	20231012	120623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9280	90	2	0.98	1886051850	204222	38.74	9200	9330	9140	11940	6440	9190	9235.35	4.01	0	46965	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2413	1.05	0.70	12	0.79	8835.00	13227.00	13800	20230821	-32.75	8320	20231004	11.54	13800	-32.75	20230821	8320	11.54	20231004	13800	-32.75	20230821	8320	11.54	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
103	20231012	110622	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9230	40	2	0.44	1592787530	172609	32.74	9200	9330	9140	11940	6440	9190	9227.76	4.01	0	29036	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2400	1.04	0.70	12	0.66	8835.00	13227.00	13800	20230821	-33.12	8320	20231004	10.94	13800	-33.12	20230821	8320	10.94	20231004	13800	-33.12	20230821	8320	10.94	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
104	20231012	100618	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	10	2	0.11	1273758260	137978	26.17	9200	9330	9140	11940	6440	9190	9231.66	4.01	0	19018	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2392	1.04	0.70	12	0.53	8835.00	13227.00	13800	20230821	-33.33	8320	20231004	10.58	13800	-33.33	20230821	8320	10.58	20231004	13800	-33.33	20230821	8320	10.58	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
105	20231012	090622	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9260	70	2	0.76	242696330	26326	4.99	9200	9270	9150	11940	6440	9190	9219.10	4.01	0	-360	9523	9356	9113	8946	8703	9440	9030	130	2750	500	6430	10	1	26002000	2408	1.05	0.70	12	0.10	8835.00	13227.00	13800	20230821	-32.90	8320	20231004	11.30	13800	-32.90	20230821	8320	11.30	20231004	13800	-32.90	20230821	8320	11.30	20231004	0.98	N	092790	500	130 억		1043119	N	N	0	N	00	N
106	20231011	160614	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9190	520	2	6.00	4803528030	525339	81.10	8930	9280	8870	11270	6070	8670	9143.57	3.34	0	176627	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2390	1.04	0.69	12	2.02	8835.00	13227.00	13800	20230821	-33.41	8320	20231004	10.46	13800	-33.41	20230821	8320	10.46	20231004	13800	-33.41	20230821	8320	10.46	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
107	20231011	150616	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9180	510	2	5.88	4633542790	506797	78.24	8930	9280	8870	11270	6070	8670	9142.80	3.34	0	176275	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2387	1.04	0.69	12	1.95	8835.00	13227.00	13800	20230821	-33.48	8320	20231004	10.34	13800	-33.48	20230821	8320	10.34	20231004	13800	-33.48	20230821	8320	10.34	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
108	20231011	140621	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	500	2	5.77	4433529410	485004	74.87	8930	9280	8870	11270	6070	8670	9141.22	3.34	0	170690	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2384	1.04	0.69	12	1.87	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
109	20231011	130611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9250	580	2	6.69	4010486820	438936	67.76	8930	9280	8870	11270	6070	8670	9136.84	3.34	0	163063	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2405	1.05	0.70	12	1.69	8835.00	13227.00	13800	20230821	-32.97	8320	20231004	11.18	13800	-32.97	20230821	8320	11.18	20231004	13800	-32.97	20230821	8320	11.18	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
110	20231011	120623	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	500	2	5.77	3489528810	382437	59.04	8930	9240	8870	11270	6070	8670	9124.45	3.34	0	134676	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2384	1.04	0.69	12	1.47	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
111	20231011	110619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9120	450	2	5.19	3216235340	352652	54.44	8930	9240	8870	11270	6070	8670	9120.14	3.34	0	118840	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2371	1.03	0.69	12	1.36	8835.00	13227.00	13800	20230821	-33.91	8320	20231004	9.62	13800	-33.91	20230821	8320	9.62	20231004	13800	-33.91	20230821	8320	9.62	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
112	20231011	100615	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9200	530	2	6.11	2525062430	277248	42.80	8930	9240	8870	11270	6070	8670	9107.59	3.34	0	91267	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2392	1.04	0.70	12	1.07	8835.00	13227.00	13800	20230821	-33.33	8320	20231004	10.58	13800	-33.33	20230821	8320	10.58	20231004	13800	-33.33	20230821	8320	10.58	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
113	20231011	090619	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8970	300	2	3.46	430651970	48093	7.42	8930	9030	8870	11270	6070	8670	8954.57	3.34	0	7612	9556	9112	8856	8412	8156	8985	8285	130	2600	500	6060	10	1	26002000	2332	1.02	0.68	12	0.18	8835.00	13227.00	13800	20230821	-35.00	8320	20231004	7.81	13800	-35.00	20230821	8320	7.81	20231004	13800	-35.00	20230821	8320	7.81	20231004	1.27	N	092790	500	130 억		869019	N	N	0	N	00	N
114	20231010	160611	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8670	-300	5	-3.34	5763859760	642379	95.17	9030	9300	8600	11660	6280	8970	8973.10	2.97	0	98782	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2254	0.98	0.66	12	2.47	8835.00	13227.00	13800	20230821	-37.17	8320	20231004	4.21	13800	-37.17	20230821	8320	4.21	20231004	13800	-37.17	20230821	8320	4.21	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
115	20231010	150609	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8700	-270	5	-3.01	5563249200	619253	91.75	9030	9300	8600	11660	6280	8970	8983.84	2.97	0	95910	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2262	0.98	0.66	12	2.38	8835.00	13227.00	13800	20230821	-36.96	8320	20231004	4.57	13800	-36.96	20230821	8320	4.57	20231004	13800	-36.96	20230821	8320	4.57	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
116	20231010	140613	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8790	-180	5	-2.01	4686008400	518074	76.76	9030	9300	8630	11660	6280	8970	9045.24	2.97	0	94176	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2286	0.99	0.66	12	1.99	8835.00	13227.00	13800	20230821	-36.30	8320	20231004	5.65	13800	-36.30	20230821	8320	5.65	20231004	13800	-36.30	20230821	8320	5.65	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
117	20231010	130606	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8860	-110	5	-1.23	3960176110	435227	64.48	9030	9300	8840	11660	6280	8970	9099.49	2.97	0	79149	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2304	1.00	0.67	12	1.67	8835.00	13227.00	13800	20230821	-35.80	8320	20231004	6.49	13800	-35.80	20230821	8320	6.49	20231004	13800	-35.80	20230821	8320	6.49	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
118	20231010	120607	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9050	80	2	0.89	3275192420	358633	53.13	9030	9300	9000	11660	6280	8970	9133.02	2.97	0	87934	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2353	1.02	0.68	12	1.38	8835.00	13227.00	13800	20230821	-34.42	8320	20231004	8.77	13800	-34.42	20230821	8320	8.77	20231004	13800	-34.42	20230821	8320	8.77	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
119	20231010	110559	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9020	50	2	0.56	2849126140	311623	46.17	9030	9300	9000	11660	6280	8970	9143.58	2.97	0	83347	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2345	1.02	0.68	12	1.20	8835.00	13227.00	13800	20230821	-34.64	8320	20231004	8.41	13800	-34.64	20230821	8320	8.41	20231004	13800	-34.64	20230821	8320	8.41	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
120	20231010	100602	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9140	170	2	1.90	2105584160	229809	34.05	9030	9300	9020	11660	6280	8970	9163.40	2.97	0	92666	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2377	1.03	0.69	12	0.88	8835.00	13227.00	13800	20230821	-33.77	8320	20231004	9.86	13800	-33.77	20230821	8320	9.86	20231004	13800	-33.77	20230821	8320	9.86	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
121	20231010	090558	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	9170	200	2	2.23	511146570	55795	8.27	9030	9300	9020	11660	6280	8970	9165.65	2.97	0	11974	9290	9130	8850	8690	8410	9210	8770	130	2690	500	6270	10	1	26002000	2384	1.04	0.69	12	0.21	8835.00	13227.00	13800	20230821	-33.55	8320	20231004	10.22	13800	-33.55	20230821	8320	10.22	20231004	13800	-33.55	20230821	8320	10.22	20231004	1.31	N	092790	500	130 억		772812	N	N	0	N	00	N
122	20231006	160605	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8970	220	2	2.51	5921162250	668505	65.60	8680	9010	8570	11370	6130	8750	8856.81	2.34	0	149580	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2332	1.02	0.68	12	2.57	8835.00	13227.00	13800	20230821	-35.00	8320	20231004	7.81	13800	-35.00	20230821	8320	7.81	20231004	13800	-35.00	20230821	8320	7.81	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
123	20231006	150554	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8890	140	2	1.60	5433976690	614125	60.26	8680	8960	8570	11370	6130	8750	8848.32	2.34	0	137923	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2312	1.01	0.67	12	2.36	8835.00	13227.00	13800	20230821	-35.58	8320	20231004	6.85	13800	-35.58	20230821	8320	6.85	20231004	13800	-35.58	20230821	8320	6.85	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
124	20231006	140556	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8910	160	2	1.83	5066304810	572775	56.20	8680	8960	8570	11370	6130	8750	8845.19	2.34	0	138685	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2317	1.01	0.67	12	2.20	8835.00	13227.00	13800	20230821	-35.43	8320	20231004	7.09	13800	-35.43	20230821	8320	7.09	20231004	13800	-35.43	20230821	8320	7.09	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
125	20231006	130550	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8910	160	2	1.83	4398638980	497912	48.86	8680	8960	8570	11370	6130	8750	8834.17	2.34	0	115669	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2317	1.01	0.67	12	1.91	8835.00	13227.00	13800	20230821	-35.43	8320	20231004	7.09	13800	-35.43	20230821	8320	7.09	20231004	13800	-35.43	20230821	8320	7.09	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
126	20231006	120549	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8850	100	2	1.14	3973596240	449955	44.15	8680	8960	8570	11370	6130	8750	8831.10	2.34	0	93410	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2301	1.00	0.67	12	1.73	8835.00	13227.00	13800	20230821	-35.87	8320	20231004	6.37	13800	-35.87	20230821	8320	6.37	20231004	13800	-35.87	20230821	8320	6.37	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
127	20231006	110544	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8850	100	2	1.14	3560133910	403126	39.56	8680	8960	8570	11370	6130	8750	8831.32	2.34	0	86601	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2301	1.00	0.67	12	1.55	8835.00	13227.00	13800	20230821	-35.87	8320	20231004	6.37	13800	-35.87	20230821	8320	6.37	20231004	13800	-35.87	20230821	8320	6.37	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
128	20231006	100549	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8820	70	2	0.80	2417878490	274176	26.90	8680	8950	8570	11370	6130	8750	8818.71	2.34	0	30355	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2293	1.00	0.67	12	1.05	8835.00	13227.00	13800	20230821	-36.09	8320	20231004	6.01	13800	-36.09	20230821	8320	6.01	20231004	13800	-36.09	20230821	8320	6.01	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N
129	20231006	090545	00	50.00	KOSPI		철강.금속	N	N	N	N	50	N	8770	20	2	0.23	289002740	33429	3.28	8680	8770	8570	11370	6130	8750	8645.27	2.34	0	21302	9343	9046	8743	8446	8143	9195	8595	130	2620	500	6120	10	1	26002000	2280	0.99	0.66	12	0.13	8835.00	13227.00	13800	20230821	-36.45	8320	20231004	5.41	13800	-36.45	20230821	8320	5.41	20231004	13800	-36.45	20230821	8320	5.41	20231004	1.65	N	092790	500	130 억		607158	N	N	0	N	00	N