KissMeData/306200/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161230	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-200	5	-0.18	373607300	3280	68.94	113900	114600	112800	148200	79800	114000	113904.66	6.66	0	833	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3228	1.71	0.32	12	0.12	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.41	N	306200	5000	141 억		188948	N	N	425	N	00	N
3	20241031	151251	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	200	2	0.18	318618700	2797	58.79	113900	114600	112800	148200	79800	114000	113914.44	6.66	0	591	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3239	1.72	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
4	20241031	141247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114300	300	2	0.26	264516600	2324	48.84	113900	114500	112800	148200	79800	114000	113819.54	6.66	0	235	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3242	1.72	0.32	12	0.08	66578.00	352482.00	145700	20240605	-21.55	108600	20240913	5.25	145700	-21.55	20240605	108600	5.25	20240913	145700	-21.55	20240605	108600	5.25	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
5	20241031	131249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	0	3	0.00	213969600	1881	39.53	113900	114400	112800	148200	79800	114000	113753.11	6.66	0	-17	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3233	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
6	20241031	121246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	0	3	0.00	177163500	1558	32.74	113900	114400	112800	148200	79800	114000	113712.13	6.66	0	-186	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3233	1.71	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
7	20241031	111245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-100	5	-0.09	112645300	992	20.85	113900	114400	112800	148200	79800	114000	113553.73	6.66	0	-310	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3231	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
8	20241031	101247	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	0	3	0.00	65939300	582	12.23	113900	114000	112800	148200	79800	114000	113297.77	6.66	0	-275	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3233	1.71	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
9	20241031	091245	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-600	5	-0.53	22289200	197	4.14	113900	113900	112900	148200	79800	114000	113143.15	6.66	0	-168	117866	115932	114466	112532	111066	115200	111800	142	34200	5000	86640	100	1	2836300	3216	1.70	0.32	12	0.01	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.41	N	306200	5000	141 억		188948	N	N	80	N	00	N
10	20241030	161240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-1100	5	-0.96	540448500	4753	108.66	116400	116400	113000	149600	80600	115100	113706.82	6.67	0	-290	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3233	1.71	0.32	12	0.17	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억		189055	N	N	80	N	00	N
11	20241030	151311	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-1700	5	-1.48	510469900	4489	102.63	116400	116400	113000	149600	80600	115100	113715.73	6.67	0	-185	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3216	1.70	0.32	12	0.16	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
12	20241030	141246	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-1400	5	-1.22	307066400	2692	61.55	116400	116400	113500	149600	80600	115100	114066.27	6.67	0	-430	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3225	1.71	0.32	12	0.09	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
13	20241030	131254	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-1200	5	-1.04	273160700	2394	54.73	116400	116400	113500	149600	80600	115100	114102.21	6.67	0	-307	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3231	1.71	0.32	12	0.08	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
14	20241030	121310	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-1200	5	-1.04	245256700	2149	49.13	116400	116400	113500	149600	80600	115100	114125.97	6.67	0	-299	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3231	1.71	0.32	12	0.08	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
15	20241030	111249	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-1100	5	-0.96	165948500	1452	33.20	116400	116400	114000	149600	80600	115100	114289.60	6.67	0	-262	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3233	1.71	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
16	20241030	101240	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	-900	5	-0.78	128399900	1123	25.67	116400	116400	114000	149600	80600	115100	114336.51	6.67	0	-191	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3239	1.72	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
17	20241030	091248	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-700	5	-0.61	32604500	284	6.49	116400	116400	114400	149600	80600	115100	114804.58	6.67	0	-53	118100	116600	115500	114000	112900	116050	113450	142	34500	5000	87470	100	1	2836300	3245	1.72	0.32	12	0.01	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.41	N	306200	5000	141 억		189055	N	N	16	N	00	N
18	20241029	161200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115100	-1400	5	-1.20	502175800	4368	57.63	117000	117000	114400	151400	81600	116500	114966.99	6.73	0	-1420	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3265	1.73	0.33	12	0.15	66578.00	352482.00	145700	20240605	-21.00	108600	20240913	5.99	145700	-21.00	20240605	108600	5.99	20240913	145700	-21.00	20240605	108600	5.99	20240913	0.41	N	306200	5000	141 억		190758	N	N	16	N	00	N
19	20241029	151219	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115000	-1500	5	-1.29	493197200	4290	56.60	117000	117000	114400	151400	81600	116500	114964.38	6.73	0	-1360	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3262	1.73	0.33	12	0.15	66578.00	352482.00	145700	20240605	-21.07	108600	20240913	5.89	145700	-21.07	20240605	108600	5.89	20240913	145700	-21.07	20240605	108600	5.89	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
20	20241029	141039	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	-1800	5	-1.55	436103800	3793	50.04	117000	117000	114400	151400	81600	116500	114975.96	6.73	0	-1301	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3253	1.72	0.33	12	0.13	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
21	20241029	131209	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	-1800	5	-1.55	422343500	3673	48.46	117000	117000	114400	151400	81600	116500	114985.98	6.73	0	-1266	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3253	1.72	0.33	12	0.13	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
22	20241029	121210	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-1700	5	-1.46	408232500	3550	46.83	117000	117000	114400	151400	81600	116500	114995.07	6.73	0	-1206	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3256	1.72	0.33	12	0.13	66578.00	352482.00	145700	20240605	-21.21	108600	20240913	5.71	145700	-21.21	20240605	108600	5.71	20240913	145700	-21.21	20240605	108600	5.71	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
23	20241029	111231	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	-1300	5	-1.12	275383800	2392	31.56	117000	117000	114600	151400	81600	116500	115127.01	6.73	0	-1021	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3267	1.73	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.93	108600	20240913	6.08	145700	-20.93	20240605	108600	6.08	20240913	145700	-20.93	20240605	108600	6.08	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
24	20241029	101206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-1700	5	-1.46	174642600	1516	20.00	117000	117000	114600	151400	81600	116500	115199.60	6.73	0	-747	118633	117566	115533	114466	112433	118100	115000	142	34900	5000	88540	100	1	2836300	3256	1.72	0.33	12	0.05	66578.00	352482.00	145700	20240605	-21.21	108600	20240913	5.71	145700	-21.21	20240605	108600	5.71	20240913	145700	-21.21	20240605	108600	5.71	20240913	0.41	N	306200	5000	141 억		190758	N	N	109	N	00	N
25	20241028	161156	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116500	2900	2	2.55	876488300	7580	288.76	114300	116600	113500	147600	79600	113600	115627.28	6.66	0	2106	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3304	1.75	0.33	12	0.27	66578.00	352482.00	145700	20240605	-20.04	108600	20240913	7.27	145700	-20.04	20240605	108600	7.27	20240913	145700	-20.04	20240605	108600	7.27	20240913	0.42	N	306200	5000	141 억		188993	N	N	109	N	00	N
26	20241028	151205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	1600	2	1.41	821436600	7107	270.74	114300	116600	113500	147600	79600	113600	115584.41	6.66	0	1843	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3267	1.73	0.33	12	0.25	66578.00	352482.00	145700	20240605	-20.93	108600	20240913	6.08	145700	-20.93	20240605	108600	6.08	20240913	145700	-20.93	20240605	108600	6.08	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
27	20241028	141206	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	2100	2	1.85	789807700	6833	260.30	114300	116600	113500	147600	79600	113600	115590.46	6.66	0	1802	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3282	1.74	0.33	12	0.24	66578.00	352482.00	145700	20240605	-20.59	108600	20240913	6.54	145700	-20.59	20240605	108600	6.54	20240913	145700	-20.59	20240605	108600	6.54	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
28	20241028	131201	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115600	2000	2	1.76	712031600	6160	234.67	114300	116600	113500	147600	79600	113600	115593.10	6.66	0	1614	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3279	1.74	0.33	12	0.22	66578.00	352482.00	145700	20240605	-20.66	108600	20240913	6.45	145700	-20.66	20240605	108600	6.45	20240913	145700	-20.66	20240605	108600	6.45	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
29	20241028	121202	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	1900	2	1.67	546787100	4730	180.19	114300	116600	113500	147600	79600	113600	115604.47	6.66	0	611	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3276	1.73	0.33	12	0.17	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
30	20241028	111011	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	1900	2	1.67	445356700	3852	146.74	114300	116600	113500	147600	79600	113600	115622.78	6.66	0	147	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3276	1.73	0.33	12	0.14	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
31	20241028	101148	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116100	2500	2	2.20	297644900	2576	98.13	114300	116600	113500	147600	79600	113600	115553.72	6.66	0	400	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3293	1.74	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.32	108600	20240913	6.91	145700	-20.32	20240605	108600	6.91	20240913	145700	-20.32	20240605	108600	6.91	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
32	20241028	091158	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115000	1400	2	1.23	76762200	671	25.56	114300	115200	113500	147600	79600	113600	114413.03	6.66	0	219	115333	114466	114033	113166	112733	114250	112950	142	34000	5000	86330	100	1	2836300	3262	1.73	0.33	12	0.02	66578.00	352482.00	145700	20240605	-21.07	108600	20240913	5.89	145700	-21.07	20240605	108600	5.89	20240913	145700	-21.07	20240605	108600	5.89	20240913	0.42	N	306200	5000	141 억		188993	N	N	182	N	00	N
33	20241025	161159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	-500	5	-0.44	299143900	2624	136.24	114500	114900	113600	148300	79900	114100	114003.01	6.67	0	-287	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3222	1.71	0.32	12	0.09	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억		189320	N	N	182	N	00	N
34	20241025	151203	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	-500	5	-0.44	290509600	2548	132.29	114500	114900	113600	148300	79900	114100	114014.76	6.67	0	-276	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3222	1.71	0.32	12	0.09	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
35	20241025	141200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-300	5	-0.26	237698900	2084	108.20	114500	114900	113600	148300	79900	114100	114058.97	6.67	0	-232	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3228	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
36	20241025	131200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-100	5	-0.09	187230700	1641	85.20	114500	114900	113600	148300	79900	114100	114095.49	6.67	0	-239	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3233	1.71	0.32	12	0.06	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
37	20241025	121205	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-100	5	-0.09	150418900	1318	68.43	114500	114900	113600	148300	79900	114100	114126.63	6.67	0	-235	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3233	1.71	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
38	20241025	111159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	0	3	0.00	141083500	1236	64.17	114500	114900	113600	148300	79900	114100	114145.23	6.67	0	-237	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3236	1.71	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
39	20241025	101159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	100	2	0.09	58522400	512	26.58	114500	114900	113600	148300	79900	114100	114301.56	6.67	0	-92	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3239	1.72	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
40	20241025	091204	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	0	3	0.00	9588200	84	4.36	114500	114900	114000	148300	79900	114100	114145.24	6.67	0	-6	115166	114632	114366	113832	113566	114500	113700	142	34200	5000	86710	100	1	2836300	3236	1.71	0.32	12	0.00	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.42	N	306200	5000	141 억		189320	N	N	106	N	00	N
41	20241024	161137	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	-900	5	-0.78	220165100	1924	37.48	114900	114900	114100	149500	80500	115000	114430.93	6.69	0	-535	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3236	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.43	N	306200	5000	141 억		189853	N	N	106	N	00	N
42	20241024	151149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114100	-900	5	-0.78	215824200	1886	36.74	114900	114900	114100	149500	80500	115000	114434.89	6.69	0	-519	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3236	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.69	108600	20240913	5.06	145700	-21.69	20240605	108600	5.06	20240913	145700	-21.69	20240605	108600	5.06	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
43	20241024	141134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	-800	5	-0.70	186218700	1627	31.69	114900	114900	114100	149500	80500	115000	114455.26	6.69	0	-455	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3239	1.72	0.32	12	0.06	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
44	20241024	131146	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-600	5	-0.52	143912800	1257	24.48	114900	114900	114200	149500	80500	115000	114489.10	6.69	0	-364	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3245	1.72	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
45	20241024	121142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-600	5	-0.52	112112200	979	19.07	114900	114900	114200	149500	80500	115000	114517.06	6.69	0	-268	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3245	1.72	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
46	20241024	111140	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-600	5	-0.52	85682300	748	14.57	114900	114900	114200	149500	80500	115000	114548.53	6.69	0	-235	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3245	1.72	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
47	20241024	101037	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114600	-400	5	-0.35	45062500	393	7.65	114900	114900	114300	149500	80500	115000	114662.85	6.69	0	-125	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3250	1.72	0.33	12	0.01	66578.00	352482.00	145700	20240605	-21.35	108600	20240913	5.52	145700	-21.35	20240605	108600	5.52	20240913	145700	-21.35	20240605	108600	5.52	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
48	20241024	091214	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114900	-100	5	-0.09	1606600	14	0.27	114900	114900	114500	149500	80500	115000	114757.14	6.69	0	0	119866	117432	114766	112332	109666	118650	113550	142	34500	5000	87400	100	1	2836300	3259	1.73	0.33	12	0.00	66578.00	352482.00	145700	20240605	-21.14	108600	20240913	5.80	145700	-21.14	20240605	108600	5.80	20240913	145700	-21.14	20240605	108600	5.80	20240913	0.43	N	306200	5000	141 억		189853	N	N	9	N	00	N
49	20241023	161145	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115000	1600	2	1.41	587192600	5120	97.88	113400	117200	112100	147400	79400	113400	114686.05	6.71	0	-622	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3262	1.73	0.33	12	0.18	66578.00	352482.00	145700	20240605	-21.07	108600	20240913	5.89	145700	-21.07	20240605	108600	5.89	20240913	145700	-21.07	20240605	108600	5.89	20240913	0.42	N	306200	5000	141 억		190442	N	N	9	N	00	N
50	20241023	151207	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116700	3300	2	2.91	564142300	4922	94.09	113400	117100	112100	147400	79400	113400	114616.48	6.71	0	-543	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3310	1.75	0.33	12	0.17	66578.00	352482.00	145700	20240605	-19.90	108600	20240913	7.46	145700	-19.90	20240605	108600	7.46	20240913	145700	-19.90	20240605	108600	7.46	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
51	20241023	141215	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	2100	2	1.85	332467500	2931	56.03	113400	115500	112100	147400	79400	113400	113431.42	6.71	0	-44	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3276	1.73	0.33	12	0.10	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
52	20241023	131155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112800	-600	5	-0.53	182828400	1624	31.05	113400	113400	112100	147400	79400	113400	112579.06	6.71	0	-384	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3199	1.69	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.58	108600	20240913	3.87	145700	-22.58	20240605	108600	3.87	20240913	145700	-22.58	20240605	108600	3.87	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
53	20241023	121151	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113000	-400	5	-0.35	169716900	1508	28.83	113400	113400	112100	147400	79400	113400	112544.36	6.71	0	-369	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3205	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.44	108600	20240913	4.05	145700	-22.44	20240605	108600	4.05	20240913	145700	-22.44	20240605	108600	4.05	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
54	20241023	111144	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112600	-800	5	-0.71	145125600	1290	24.66	113400	113400	112100	147400	79400	113400	112500.47	6.71	0	-408	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3194	1.69	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.72	108600	20240913	3.68	145700	-22.72	20240605	108600	3.68	20240913	145700	-22.72	20240605	108600	3.68	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
55	20241023	101149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112200	-1200	5	-1.06	90905800	809	15.47	113400	113400	112100	147400	79400	113400	112368.11	6.71	0	-352	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3182	1.69	0.32	12	0.03	66578.00	352482.00	145700	20240605	-22.99	108600	20240913	3.31	145700	-22.99	20240605	108600	3.31	20240913	145700	-22.99	20240605	108600	3.31	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
56	20241023	091150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	112500	-900	5	-0.79	15665200	139	2.66	113400	113400	112500	147400	79400	113400	112699.28	6.71	0	-79	117666	115532	113166	111032	108666	116600	112100	142	34000	5000	86180	100	1	2836300	3191	1.69	0.32	12	0.00	66578.00	352482.00	145700	20240605	-22.79	108600	20240913	3.59	145700	-22.79	20240605	108600	3.59	20240913	145700	-22.79	20240605	108600	3.59	20240913	0.42	N	306200	5000	141 억		190442	N	N	10	N	00	N
57	20241022	161135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-200	5	-0.18	587138500	5231	288.05	112900	115300	110800	147600	79600	113600	112242.11	6.74	0	-2514	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3216	1.70	0.32	12	0.18	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.42	N	306200	5000	141 억		191268	N	N	10	N	00	N
58	20241022	151149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	111500	-2100	5	-1.85	564023900	5024	276.65	112900	115300	110800	147600	79600	113600	112265.90	6.74	0	-2439	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3162	1.67	0.32	12	0.18	66578.00	352482.00	145700	20240605	-23.47	108600	20240913	2.67	145700	-23.47	20240605	108600	2.67	20240913	145700	-23.47	20240605	108600	2.67	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
59	20241022	141149	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	111300	-2300	5	-2.02	405909200	3602	198.35	112900	115300	111000	147600	79600	113600	112689.95	6.74	0	-1703	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3157	1.67	0.32	12	0.13	66578.00	352482.00	145700	20240605	-23.61	108600	20240913	2.49	145700	-23.61	20240605	108600	2.49	20240913	145700	-23.61	20240605	108600	2.49	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
60	20241022	131150	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	0	3	0.00	230634200	2037	112.17	112900	115300	112900	147600	79600	113600	113222.48	6.74	0	-547	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3222	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
61	20241022	121145	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113200	-400	5	-0.35	165918500	1465	80.67	112900	115300	112900	147600	79600	113600	113254.95	6.74	0	-492	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3211	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.31	108600	20240913	4.24	145700	-22.31	20240605	108600	4.24	20240913	145700	-22.31	20240605	108600	4.24	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
62	20241022	111141	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113300	-300	5	-0.26	155264700	1371	75.50	112900	115300	112900	147600	79600	113600	113249.23	6.74	0	-451	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3214	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.24	108600	20240913	4.33	145700	-22.24	20240605	108600	4.33	20240913	145700	-22.24	20240605	108600	4.33	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
63	20241022	101144	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113200	-400	5	-0.35	120850300	1067	58.76	112900	115300	112900	147600	79600	113600	113261.76	6.74	0	-210	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3211	1.70	0.32	12	0.04	66578.00	352482.00	145700	20240605	-22.31	108600	20240913	4.24	145700	-22.31	20240605	108600	4.24	20240913	145700	-22.31	20240605	108600	4.24	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
64	20241022	091143	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113100	-500	5	-0.44	43055500	381	20.98	112900	113700	112900	147600	79600	113600	113006.56	6.74	0	8	115133	114366	113933	113166	112733	114150	112950	142	34000	5000	86330	100	1	2836300	3208	1.70	0.32	12	0.01	66578.00	352482.00	145700	20240605	-22.37	108600	20240913	4.14	145700	-22.37	20240605	108600	4.14	20240913	145700	-22.37	20240605	108600	4.14	20240913	0.42	N	306200	5000	141 억		191268	N	N	25	N	00	N
65	20241021	161130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	-200	5	-0.18	206634800	1816	61.96	114600	114700	113500	147900	79700	113800	113786.81	6.75	0	-329	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3222	1.71	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억		191554	N	N	25	N	00	N
66	20241021	151138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113500	-300	5	-0.26	192886700	1695	57.83	114600	114700	113500	147900	79700	113800	113797.46	6.75	0	-331	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3219	1.70	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.10	108600	20240913	4.51	145700	-22.10	20240605	108600	4.51	20240913	145700	-22.10	20240605	108600	4.51	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
67	20241021	141142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	100	2	0.09	128445800	1128	38.49	114600	114700	113500	147900	79700	113800	113870.39	6.75	0	-345	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3231	1.71	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
68	20241021	131138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	0	3	0.00	108299200	951	32.45	114600	114700	113500	147900	79700	113800	113879.28	6.75	0	-306	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3228	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
69	20241021	121137	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	100	2	0.09	90658100	796	27.16	114600	114700	113500	147900	79700	113800	113892.09	6.75	0	-272	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3231	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
70	20241021	111131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113500	-300	5	-0.26	73491800	645	22.01	114600	114700	113500	147900	79700	113800	113940.78	6.75	0	-207	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3219	1.70	0.32	12	0.02	66578.00	352482.00	145700	20240605	-22.10	108600	20240913	4.51	145700	-22.10	20240605	108600	4.51	20240913	145700	-22.10	20240605	108600	4.51	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
71	20241021	101136	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	200	2	0.18	30016200	263	8.97	114600	114700	113800	147900	79700	113800	114130.04	6.75	0	-120	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3233	1.71	0.32	12	0.01	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
72	20241021	091134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	0	3	0.00	11298800	99	3.38	114600	114700	113800	147900	79700	113800	114129.29	6.75	0	-35	116466	115132	114066	112732	111666	114600	112200	142	34100	5000	86480	100	1	2836300	3228	1.71	0.32	12	0.00	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		191554	N	N	7	N	00	N
73	20241018	161132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-200	5	-0.18	332469400	2931	85.83	114500	115400	113000	148200	79800	114000	113432.07	6.77	0	-470	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3228	1.71	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		191964	N	N	7	N	00	N
74	20241018	151200	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-300	5	-0.26	330534600	2914	85.33	114500	115400	113000	148200	79800	114000	113429.86	6.77	0	-463	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3225	1.71	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
75	20241018	141202	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113600	-400	5	-0.35	308913400	2724	79.77	114500	115400	113000	148200	79800	114000	113404.33	6.77	0	-438	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3222	1.71	0.32	12	0.10	66578.00	352482.00	145700	20240605	-22.03	108600	20240913	4.60	145700	-22.03	20240605	108600	4.60	20240913	145700	-22.03	20240605	108600	4.60	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
76	20241018	131146	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113000	-1000	5	-0.88	289228400	2550	74.67	114500	115400	113000	148200	79800	114000	113422.90	6.77	0	-401	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3205	1.70	0.32	12	0.09	66578.00	352482.00	145700	20240605	-22.44	108600	20240913	4.05	145700	-22.44	20240605	108600	4.05	20240913	145700	-22.44	20240605	108600	4.05	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
77	20241018	121159	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-600	5	-0.53	217750200	1918	56.16	114500	115400	113100	148200	79800	114000	113529.82	6.77	0	-399	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3216	1.70	0.32	12	0.07	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
78	20241018	111155	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113400	-600	5	-0.53	157197100	1383	40.50	114500	115400	113200	148200	79800	114000	113663.85	6.77	0	-180	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3216	1.70	0.32	12	0.05	66578.00	352482.00	145700	20240605	-22.17	108600	20240913	4.42	145700	-22.17	20240605	108600	4.42	20240913	145700	-22.17	20240605	108600	4.42	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
79	20241018	101141	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-200	5	-0.18	88145700	774	22.66	114500	115400	113200	148200	79800	114000	113883.33	6.77	0	-81	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3228	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
80	20241018	091139	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	400	2	0.35	21135200	184	5.39	114500	115400	114000	148200	79800	114000	114865.22	6.77	0	-85	115933	114966	114433	113466	112933	114700	113200	142	34200	5000	86640	100	1	2836300	3245	1.72	0.32	12	0.01	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.42	N	306200	5000	141 억		191964	N	N	4	N	00	N
81	20241017	161136	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-500	5	-0.44	390781600	3414	228.67	114600	115400	113900	148800	80200	114500	114464.44	6.79	0	-998	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3233	1.71	0.32	12	0.12	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.42	N	306200	5000	141 억		192639	N	N	4	N	00	N
82	20241017	151139	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114300	-200	5	-0.17	381426400	3332	223.17	114600	115400	113900	148800	80200	114500	114473.71	6.79	0	-939	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3242	1.72	0.32	12	0.12	66578.00	352482.00	145700	20240605	-21.55	108600	20240913	5.25	145700	-21.55	20240605	108600	5.25	20240913	145700	-21.55	20240605	108600	5.25	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
83	20241017	141144	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-100	5	-0.09	332303200	2904	194.51	114600	115400	113900	148800	80200	114500	114429.48	6.79	0	-679	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3245	1.72	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
84	20241017	131137	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	-300	5	-0.26	220585800	1925	128.94	114600	115400	114200	148800	80200	114500	114590.03	6.79	0	-359	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3239	1.72	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
85	20241017	121145	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	300	2	0.26	182257600	1590	106.50	114600	115400	114200	148800	80200	114500	114627.42	6.79	0	-94	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3256	1.72	0.33	12	0.06	66578.00	352482.00	145700	20240605	-21.21	108600	20240913	5.71	145700	-21.21	20240605	108600	5.71	20240913	145700	-21.21	20240605	108600	5.71	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
86	20241017	111142	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-100	5	-0.09	168655900	1471	98.53	114600	115400	114300	148800	80200	114500	114653.91	6.79	0	-58	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3245	1.72	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
87	20241017	101139	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114600	100	2	0.09	106986900	932	62.42	114600	115400	114500	148800	80200	114500	114792.81	6.79	0	-22	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3250	1.72	0.33	12	0.03	66578.00	352482.00	145700	20240605	-21.35	108600	20240913	5.52	145700	-21.35	20240605	108600	5.52	20240913	145700	-21.35	20240605	108600	5.52	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
88	20241017	091131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	300	2	0.26	62388700	544	36.44	114600	114800	114500	148800	80200	114500	114685.11	6.79	0	201	115500	115000	114600	114100	113700	115250	114350	142	34300	5000	87020	100	1	2836300	3256	1.72	0.33	12	0.02	66578.00	352482.00	145700	20240605	-21.21	108600	20240913	5.71	145700	-21.21	20240605	108600	5.71	20240913	145700	-21.21	20240605	108600	5.71	20240913	0.42	N	306200	5000	141 억		192639	N	N	2	N	00	N
89	20241016	161126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114500	-700	5	-0.61	170354900	1488	57.06	114200	115100	114200	149700	80700	115200	114485.82	6.80	0	-307	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3248	1.72	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.41	108600	20240913	5.43	145700	-21.41	20240605	108600	5.43	20240913	145700	-21.41	20240605	108600	5.43	20240913	0.42	N	306200	5000	141 억		192899	N	N	2	N	00	N
90	20241016	151133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114600	-600	5	-0.52	167262900	1461	56.02	114200	115100	114200	149700	80700	115200	114485.22	6.80	0	-308	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3250	1.72	0.33	12	0.05	66578.00	352482.00	145700	20240605	-21.35	108600	20240913	5.52	145700	-21.35	20240605	108600	5.52	20240913	145700	-21.35	20240605	108600	5.52	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
91	20241016	141135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114800	-400	5	-0.35	151343800	1322	50.69	114200	115100	114200	149700	80700	115200	114480.94	6.80	0	-337	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3256	1.72	0.33	12	0.05	66578.00	352482.00	145700	20240605	-21.21	108600	20240913	5.71	145700	-21.21	20240605	108600	5.71	20240913	145700	-21.21	20240605	108600	5.71	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
92	20241016	131129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	-500	5	-0.43	130044100	1136	43.56	114200	115100	114200	149700	80700	115200	114475.44	6.80	0	-257	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3253	1.72	0.33	12	0.04	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
93	20241016	121128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114500	-700	5	-0.61	123511000	1079	41.37	114200	115100	114200	149700	80700	115200	114468.03	6.80	0	-250	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3248	1.72	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.41	108600	20240913	5.43	145700	-21.41	20240605	108600	5.43	20240913	145700	-21.41	20240605	108600	5.43	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
94	20241016	111127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	-1000	5	-0.87	112182500	980	37.58	114200	115100	114200	149700	80700	115200	114471.94	6.80	0	-231	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3239	1.72	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
95	20241016	101126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	-500	5	-0.43	45348300	396	15.18	114200	115100	114200	149700	80700	115200	114515.91	6.80	0	-112	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3253	1.72	0.33	12	0.01	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
96	20241016	091130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-800	5	-0.69	23344500	204	7.82	114200	115100	114200	149700	80700	115200	114433.82	6.80	0	-64	116533	115866	114733	114066	112933	116200	114400	142	34500	5000	87550	100	1	2836300	3245	1.72	0.32	12	0.01	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.42	N	306200	5000	141 억		192899	N	N	4	N	00	N
97	20241015	161122	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	1200	2	1.05	298576100	2608	100.23	114000	115400	113600	148200	79800	114000	114484.43	6.82	0	-551	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3267	1.73	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.93	108600	20240913	6.08	145700	-20.93	20240605	108600	6.08	20240913	145700	-20.93	20240605	108600	6.08	20240913	0.42	N	306200	5000	141 억		193553	N	N	4	N	00	N
98	20241015	151130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114600	600	2	0.53	270396700	2363	90.81	114000	115400	113600	148200	79800	114000	114429.41	6.82	0	-522	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3250	1.72	0.33	12	0.08	66578.00	352482.00	145700	20240605	-21.35	108600	20240913	5.52	145700	-21.35	20240605	108600	5.52	20240913	145700	-21.35	20240605	108600	5.52	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
99	20241015	141131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	700	2	0.61	250106300	2186	84.01	114000	115400	113600	148200	79800	114000	114412.76	6.82	0	-537	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3253	1.72	0.33	12	0.08	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
100	20241015	131128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114900	900	2	0.79	193029700	1689	64.91	114000	115400	113600	148200	79800	114000	114286.38	6.82	0	-508	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3259	1.73	0.33	12	0.06	66578.00	352482.00	145700	20240605	-21.14	108600	20240913	5.80	145700	-21.14	20240605	108600	5.80	20240913	145700	-21.14	20240605	108600	5.80	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
101	20241015	121131	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-200	5	-0.18	181096900	1585	60.91	114000	115400	113600	148200	79800	114000	114256.72	6.82	0	-447	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3228	1.71	0.32	12	0.06	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
102	20241015	111135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	200	2	0.18	130429800	1141	43.85	114000	115400	113600	148200	79800	114000	114311.83	6.82	0	-202	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3239	1.72	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
103	20241015	101132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113700	-300	5	-0.26	62213600	545	20.95	114000	115100	113600	148200	79800	114000	114153.39	6.82	0	-131	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3225	1.71	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.96	108600	20240913	4.70	145700	-21.96	20240605	108600	4.70	20240913	145700	-21.96	20240605	108600	4.70	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
104	20241015	091127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114500	500	2	0.44	12046700	105	4.04	114000	115100	114000	148200	79800	114000	114730.48	6.82	0	-60	116666	115332	114266	112932	111866	114800	112400	142	34200	5000	86640	100	1	2836300	3248	1.72	0.32	12	0.00	66578.00	352482.00	145700	20240605	-21.41	108600	20240913	5.43	145700	-21.41	20240605	108600	5.43	20240913	145700	-21.41	20240605	108600	5.43	20240913	0.42	N	306200	5000	141 억		193553	N	N	13	N	00	N
105	20241014	161059	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-400	5	-0.35	295511400	2593	65.36	114400	115600	113200	148700	80100	114400	113965.05	6.83	0	-502	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3233	1.71	0.32	12	0.09	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.44	N	306200	5000	141 억		193860	N	N	13	N	00	N
106	20241014	151114	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-400	5	-0.35	258928100	2272	57.27	114400	115600	113200	148700	80100	114400	113964.83	6.83	0	-458	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3233	1.71	0.32	12	0.08	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
107	20241014	141113	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-500	5	-0.44	237387100	2083	52.51	114400	115600	113200	148700	80100	114400	113964.04	6.83	0	-439	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3231	1.71	0.32	12	0.07	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
108	20241014	131111	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114300	-100	5	-0.09	202692700	1779	44.84	114400	115600	113200	148700	80100	114400	113936.31	6.83	0	-373	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3242	1.72	0.32	12	0.06	66578.00	352482.00	145700	20240605	-21.55	108600	20240913	5.25	145700	-21.55	20240605	108600	5.25	20240913	145700	-21.55	20240605	108600	5.25	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
109	20241014	121103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113800	-600	5	-0.52	190596300	1673	42.17	114400	115600	113200	148700	80100	114400	113924.87	6.83	0	-371	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3228	1.71	0.32	12	0.06	66578.00	352482.00	145700	20240605	-21.89	108600	20240913	4.79	145700	-21.89	20240605	108600	4.79	20240913	145700	-21.89	20240605	108600	4.79	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
110	20241014	111101	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	113900	-500	5	-0.44	86003900	751	18.93	114400	115600	113900	148700	80100	114400	114519.17	6.83	0	-288	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3231	1.71	0.32	12	0.03	66578.00	352482.00	145700	20240605	-21.83	108600	20240913	4.88	145700	-21.83	20240605	108600	4.88	20240913	145700	-21.83	20240605	108600	4.88	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
111	20241014	101105	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114700	300	2	0.26	34552900	301	7.59	114400	115600	114400	148700	80100	114400	114793.69	6.83	0	-102	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3253	1.72	0.33	12	0.01	66578.00	352482.00	145700	20240605	-21.28	108600	20240913	5.62	145700	-21.28	20240605	108600	5.62	20240913	145700	-21.28	20240605	108600	5.62	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
112	20241014	091107	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115200	800	2	0.70	4123900	36	0.91	114400	115400	114400	148700	80100	114400	114552.78	6.83	0	-8	117866	116132	114966	113232	112066	115550	112650	142	34300	5000	86940	100	1	2836300	3267	1.73	0.33	12	0.00	66578.00	352482.00	145700	20240605	-20.93	108600	20240913	6.08	145700	-20.93	20240605	108600	6.08	20240913	145700	-20.93	20240605	108600	6.08	20240913	0.44	N	306200	5000	141 억		193860	N	N	5	N	00	N
113	20241011	161046	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114400	-1300	5	-1.12	451194800	3921	150.58	116300	116700	113800	150400	81000	115700	115071.36	6.86	0	-756	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3245	1.72	0.32	12	0.14	66578.00	352482.00	145700	20240605	-21.48	108600	20240913	5.34	145700	-21.48	20240605	108600	5.34	20240913	145700	-21.48	20240605	108600	5.34	20240913	0.43	N	306200	5000	141 억		194451	N	N	5	N	00	N
114	20241011	151101	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114000	-1700	5	-1.47	422867400	3673	141.05	116300	116700	113800	150400	81000	115700	115128.61	6.86	0	-687	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3233	1.71	0.32	12	0.13	66578.00	352482.00	145700	20240605	-21.76	108600	20240913	4.97	145700	-21.76	20240605	108600	4.97	20240913	145700	-21.76	20240605	108600	4.97	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
115	20241011	141104	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114200	-1500	5	-1.30	336528500	2916	111.98	116300	116700	114000	150400	81000	115700	115407.58	6.86	0	-648	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3239	1.72	0.32	12	0.10	66578.00	352482.00	145700	20240605	-21.62	108600	20240913	5.16	145700	-21.62	20240605	108600	5.16	20240913	145700	-21.62	20240605	108600	5.16	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
116	20241011	131104	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	114900	-800	5	-0.69	305945300	2649	101.73	116300	116700	114000	150400	81000	115700	115494.64	6.86	0	-647	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3259	1.73	0.33	12	0.09	66578.00	352482.00	145700	20240605	-21.14	108600	20240913	5.80	145700	-21.14	20240605	108600	5.80	20240913	145700	-21.14	20240605	108600	5.80	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
117	20241011	121056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115000	-700	5	-0.61	266111300	2302	88.40	116300	116700	114000	150400	81000	115700	115600.04	6.86	0	-598	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3262	1.73	0.33	12	0.08	66578.00	352482.00	145700	20240605	-21.07	108600	20240913	5.89	145700	-21.07	20240605	108600	5.89	20240913	145700	-21.07	20240605	108600	5.89	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
118	20241011	111059	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	-200	5	-0.17	182526700	1575	60.48	116300	116700	115000	150400	81000	115700	115889.97	6.86	0	-471	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3276	1.73	0.33	12	0.06	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
119	20241011	101107	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115500	-200	5	-0.17	111912400	963	36.98	116300	116700	115500	150400	81000	115700	116212.25	6.86	0	-222	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3276	1.73	0.33	12	0.03	66578.00	352482.00	145700	20240605	-20.73	108600	20240913	6.35	145700	-20.73	20240605	108600	6.35	20240913	145700	-20.73	20240605	108600	6.35	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
120	20241011	091103	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116000	300	2	0.26	13971400	120	4.61	116300	116600	116000	150400	81000	115700	116428.33	6.86	0	-20	117766	116732	115966	114932	114166	116350	114550	142	34700	5000	87930	100	1	2836300	3290	1.74	0.33	12	0.00	66578.00	352482.00	145700	20240605	-20.38	108600	20240913	6.81	145700	-20.38	20240605	108600	6.81	20240913	145700	-20.38	20240605	108600	6.81	20240913	0.43	N	306200	5000	141 억		194451	N	N	73	N	00	N
121	20241010	161126	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	-1200	5	-1.03	301196500	2601	58.05	116900	117000	115200	151900	81900	116900	115800.35	6.88	0	-684	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3282	1.74	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.59	108600	20240913	6.54	145700	-20.59	20240605	108600	6.54	20240913	145700	-20.59	20240605	108600	6.54	20240913	0.42	N	306200	5000	141 억		195077	N	N	73	N	00	N
122	20241010	151144	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116000	-900	5	-0.77	286616300	2475	55.23	116900	117000	115200	151900	81900	116900	115804.57	6.88	0	-666	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3290	1.74	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.38	108600	20240913	6.81	145700	-20.38	20240605	108600	6.81	20240913	145700	-20.38	20240605	108600	6.81	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
123	20241010	141138	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116100	-800	5	-0.68	267745300	2312	51.60	116900	117000	115200	151900	81900	116900	115806.79	6.88	0	-626	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3293	1.74	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.32	108600	20240913	6.91	145700	-20.32	20240605	108600	6.91	20240913	145700	-20.32	20240605	108600	6.91	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
124	20241010	131134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115700	-1200	5	-1.03	255011700	2202	49.14	116900	117000	115200	151900	81900	116900	115809.13	6.88	0	-630	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3282	1.74	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.59	108600	20240913	6.54	145700	-20.59	20240605	108600	6.54	20240913	145700	-20.59	20240605	108600	6.54	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
125	20241010	121135	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116100	-800	5	-0.68	221440100	1912	42.67	116900	117000	115200	151900	81900	116900	115815.95	6.88	0	-513	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3293	1.74	0.33	12	0.07	66578.00	352482.00	145700	20240605	-20.32	108600	20240913	6.91	145700	-20.32	20240605	108600	6.91	20240913	145700	-20.32	20240605	108600	6.91	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
126	20241010	111133	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116000	-900	5	-0.77	182323500	1574	35.13	116900	117000	115200	151900	81900	116900	115834.50	6.88	0	-344	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3290	1.74	0.33	12	0.06	66578.00	352482.00	145700	20240605	-20.38	108600	20240913	6.81	145700	-20.38	20240605	108600	6.81	20240913	145700	-20.38	20240605	108600	6.81	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
127	20241010	101132	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	115300	-1600	5	-1.37	153332600	1323	29.52	116900	117000	115200	151900	81900	116900	115897.66	6.88	0	-321	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3270	1.73	0.33	12	0.05	66578.00	352482.00	145700	20240605	-20.86	108600	20240913	6.17	145700	-20.86	20240605	108600	6.17	20240913	145700	-20.86	20240605	108600	6.17	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
128	20241010	091136	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116600	-300	5	-0.26	19968700	171	3.82	116900	117000	116500	151900	81900	116900	116776.02	6.88	0	-127	119033	117966	117433	116366	115833	117700	116100	142	35000	5000	88840	100	1	2836300	3307	1.75	0.33	12	0.01	66578.00	352482.00	145700	20240605	-19.97	108600	20240913	7.37	145700	-19.97	20240605	108600	7.37	20240913	145700	-19.97	20240605	108600	7.37	20240913	0.42	N	306200	5000	141 억		195077	N	N	64	N	00	N
129	20241008	161123	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116900	-1100	5	-0.93	519988600	4429	73.71	118000	118500	116900	153400	82600	118000	117405.42	6.93	0	-1387	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3316	1.76	0.33	12	0.16	66578.00	352482.00	145700	20240605	-19.77	108600	20240913	7.64	145700	-19.77	20240605	108600	7.64	20240913	145700	-19.77	20240605	108600	7.64	20240913	0.42	N	306200	5000	141 억		196549	N	N	64	N	00	N
130	20241008	151134	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117200	-800	5	-0.68	505011700	4301	71.58	118000	118500	116900	153400	82600	118000	117417.28	6.93	0	-1363	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3324	1.76	0.33	12	0.15	66578.00	352482.00	145700	20240605	-19.56	108600	20240913	7.92	145700	-19.56	20240605	108600	7.92	20240913	145700	-19.56	20240605	108600	7.92	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
131	20241008	141129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	-400	5	-0.34	405030800	3447	57.36	118000	118500	116900	153400	82600	118000	117502.41	6.93	0	-1308	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3335	1.77	0.33	12	0.12	66578.00	352482.00	145700	20240605	-19.29	108600	20240913	8.29	145700	-19.29	20240605	108600	8.29	20240913	145700	-19.29	20240605	108600	8.29	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
132	20241008	131127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117000	-1000	5	-0.85	368192100	3133	52.14	118000	118500	117000	153400	82600	118000	117520.62	6.93	0	-1191	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3318	1.76	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.70	108600	20240913	7.73	145700	-19.70	20240605	108600	7.73	20240913	145700	-19.70	20240605	108600	7.73	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
133	20241008	121129	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	-200	5	-0.17	228495200	1943	32.33	118000	118500	117200	153400	82600	118000	117599.18	6.93	0	-418	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3341	1.77	0.33	12	0.07	66578.00	352482.00	145700	20240605	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
134	20241008	111127	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117700	-300	5	-0.25	207752600	1767	29.41	118000	118500	117200	153400	82600	118000	117573.63	6.93	0	-357	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3338	1.77	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.22	108600	20240913	8.38	145700	-19.22	20240605	108600	8.38	20240913	145700	-19.22	20240605	108600	8.38	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
135	20241008	101128	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117500	-500	5	-0.42	160157400	1362	22.67	118000	118500	117200	153400	82600	118000	117589.87	6.93	0	-86	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3333	1.76	0.33	12	0.05	66578.00	352482.00	145700	20240605	-19.35	108600	20240913	8.20	145700	-19.35	20240605	108600	8.20	20240913	145700	-19.35	20240605	108600	8.20	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
136	20241008	091130	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	-200	5	-0.17	30132500	256	4.26	118000	118300	117500	153400	82600	118000	117705.08	6.93	0	-19	119400	118700	118100	117400	116800	118650	117350	142	35400	5000	89680	100	1	2836300	3341	1.77	0.33	12	0.01	66578.00	352482.00	145700	20240605	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.42	N	306200	5000	141 억		196549	N	N	40	N	00	N
137	20241007	161144	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118000	1000	2	0.85	708569300	6007	105.57	118000	118800	117500	152100	81900	117000	117957.25	6.85	0	2168	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3347	1.77	0.33	12	0.21	66578.00	352482.00	145700	20230922	-19.01	108600	20240913	8.66	145700	-19.01	20240605	108600	8.66	20240913	145700	-19.01	20240605	108600	8.66	20240913	0.42	N	306200	5000	141 억		194183	N	N	40	N	00	N
138	20241007	151056	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	900	2	0.77	696524300	5905	103.78	118000	118800	117500	152100	81900	117000	117955.00	6.85	0	2152	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3344	1.77	0.33	12	0.21	66578.00	352482.00	145700	20230922	-19.08	108600	20240913	8.56	145700	-19.08	20240605	108600	8.56	20240913	145700	-19.08	20240605	108600	8.56	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
139	20241007	141117	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118200	1200	2	1.03	502091500	4258	74.83	118000	118800	117500	152100	81900	117000	117917.21	6.85	0	1358	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3353	1.78	0.34	12	0.15	66578.00	352482.00	145700	20230922	-18.87	108600	20240913	8.84	145700	-18.87	20240605	108600	8.84	20240913	145700	-18.87	20240605	108600	8.84	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
140	20241007	131051	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	800	2	0.68	253608400	2153	37.84	118000	118200	117500	152100	81900	117000	117793.03	6.85	0	700	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3341	1.77	0.33	12	0.08	66578.00	352482.00	145700	20230922	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
141	20241007	121118	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	800	2	0.68	174047900	1477	25.96	118000	118200	117500	152100	81900	117000	117838.79	6.85	0	628	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3341	1.77	0.33	12	0.05	66578.00	352482.00	145700	20230922	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
142	20241007	111035	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	800	2	0.68	51465700	437	7.68	118000	118000	117500	152100	81900	117000	117770.48	6.85	0	-70	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3341	1.77	0.33	12	0.02	66578.00	352482.00	145700	20230922	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
143	20241007	101029	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	900	2	0.77	42277600	359	6.31	118000	118000	117500	152100	81900	117000	117764.90	6.85	0	-38	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3344	1.77	0.33	12	0.01	66578.00	352482.00	145700	20230922	-19.08	108600	20240913	8.56	145700	-19.08	20240605	108600	8.56	20240913	145700	-19.08	20240605	108600	8.56	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
144	20241007	091111	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	118000	1000	2	0.85	13792800	117	2.06	118000	118000	117500	152100	81900	117000	117887.18	6.85	0	-24	119600	118300	117600	116300	115600	117950	115950	142	35100	5000	88920	100	1	2836300	3347	1.77	0.33	12	0.00	66578.00	352482.00	145700	20230922	-19.01	108600	20240913	8.66	145700	-19.01	20240605	108600	8.66	20240913	145700	-19.01	20240605	108600	8.66	20240913	0.42	N	306200	5000	141 억		194183	N	N	392	N	00	N
145	20241004	160959	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117000	1000	2	0.86	663107200	5636	114.25	117800	118900	116900	150800	81200	116000	117655.64	6.85	0	-301	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3318	1.76	0.33	12	0.20	66578.00	352482.00	145700	20230922	-19.70	108600	20240913	7.73	145700	-19.70	20240605	108600	7.73	20240913	145700	-19.70	20240605	108600	7.73	20240913	0.37	N	306200	5000	141 억		194407	N	N	392	N	00	N
146	20241004	151015	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117200	1200	2	1.03	621392500	5280	107.03	117800	118900	116900	150800	81200	116000	117687.97	6.85	0	-239	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3324	1.76	0.33	12	0.19	66578.00	352482.00	145700	20230922	-19.56	108600	20240913	7.92	145700	-19.56	20240605	108600	7.92	20240913	145700	-19.56	20240605	108600	7.92	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
147	20241004	140957	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117600	1600	2	1.38	545513900	4634	93.94	117800	118900	116900	150800	81200	116000	117719.87	6.85	0	-170	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3335	1.77	0.33	12	0.16	66578.00	352482.00	145700	20230922	-19.29	108600	20240913	8.29	145700	-19.29	20240605	108600	8.29	20240913	145700	-19.29	20240605	108600	8.29	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
148	20241004	131012	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	1800	2	1.55	479903500	4076	82.63	117800	118900	116900	150800	81200	116000	117738.84	6.85	0	-92	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3341	1.77	0.33	12	0.14	66578.00	352482.00	145700	20230922	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
149	20241004	121009	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117900	1900	2	1.64	449606300	3819	77.42	117800	118900	116900	150800	81200	116000	117728.80	6.85	0	-29	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3344	1.77	0.33	12	0.13	66578.00	352482.00	145700	20230922	-19.08	108600	20240913	8.56	145700	-19.08	20240605	108600	8.56	20240913	145700	-19.08	20240605	108600	8.56	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
150	20241004	111001	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117700	1700	2	1.47	244079600	2081	42.19	117800	117900	116900	150800	81200	116000	117289.57	6.85	0	-204	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3338	1.77	0.33	12	0.07	66578.00	352482.00	145700	20230922	-19.22	108600	20240913	8.38	145700	-19.22	20240605	108600	8.38	20240913	145700	-19.22	20240605	108600	8.38	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
151	20241004	101006	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117800	1800	2	1.55	194405100	1659	33.63	117800	117900	116900	150800	81200	116000	117182.10	6.85	0	-119	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3341	1.77	0.33	12	0.06	66578.00	352482.00	145700	20230922	-19.15	108600	20240913	8.47	145700	-19.15	20240605	108600	8.47	20240913	145700	-19.15	20240605	108600	8.47	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
152	20241004	091008	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117400	1400	2	1.21	26531300	226	4.58	117800	117900	117000	150800	81200	116000	117395.13	6.85	0	21	118200	117100	116400	115300	114600	116750	114950	142	34800	5000	88160	100	1	2836300	3330	1.76	0.33	12	0.01	66578.00	352482.00	145700	20230922	-19.42	108600	20240913	8.10	145700	-19.42	20240605	108600	8.10	20240913	145700	-19.42	20240605	108600	8.10	20240913	0.37	N	306200	5000	141 억		194407	N	N	228	N	00	N
153	20241002	160958	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116000	-1100	5	-0.94	575567600	4932	92.01	117100	117500	115700	152200	82000	117100	116701.08	6.93	0	-2382	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3290	1.74	0.33	12	0.17	66578.00	352482.00	145800	20230920	-20.44	108600	20240913	6.81	145700	-20.38	20240605	108600	6.81	20240913	145700	-20.38	20240605	108600	6.81	20240913	0.37	N	306200	5000	141 억		196545	N	N	225	N	00	N
154	20241002	151009	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116100	-1000	5	-0.85	535543200	4587	85.58	117100	117500	115700	152200	82000	117100	116752.39	6.93	0	-2285	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3293	1.74	0.33	12	0.16	66578.00	352482.00	145800	20230920	-20.37	108600	20240913	6.91	145700	-20.32	20240605	108600	6.91	20240913	145700	-20.32	20240605	108600	6.91	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
155	20241002	141011	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116500	-600	5	-0.51	469951500	4024	75.07	117100	117500	115700	152200	82000	117100	116787.15	6.93	0	-1772	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3304	1.75	0.33	12	0.14	66578.00	352482.00	145800	20230920	-20.10	108600	20240913	7.27	145700	-20.04	20240605	108600	7.27	20240913	145700	-20.04	20240605	108600	7.27	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
156	20241002	131001	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117100	0	3	0.00	361668400	3098	57.80	117100	117500	115700	152200	82000	117100	116742.54	6.93	0	-1108	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3321	1.76	0.33	12	0.11	66578.00	352482.00	145800	20230920	-19.68	108600	20240913	7.83	145700	-19.63	20240605	108600	7.83	20240913	145700	-19.63	20240605	108600	7.83	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
157	20241002	121001	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	117000	-100	5	-0.09	337755400	2894	53.99	117100	117500	115700	152200	82000	117100	116708.85	6.93	0	-1216	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3318	1.76	0.33	12	0.10	66578.00	352482.00	145800	20230920	-19.75	108600	20240913	7.73	145700	-19.70	20240605	108600	7.73	20240913	145700	-19.70	20240605	108600	7.73	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
158	20241002	110949	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116000	-1100	5	-0.94	290846200	2492	46.49	117100	117500	115700	152200	82000	117100	116711.96	6.93	0	-1163	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3290	1.74	0.33	12	0.09	66578.00	352482.00	145800	20230920	-20.44	108600	20240913	6.81	145700	-20.38	20240605	108600	6.81	20240913	145700	-20.38	20240605	108600	6.81	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
159	20241002	100945	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116900	-200	5	-0.17	161504700	1383	25.80	117100	117500	115700	152200	82000	117100	116778.52	6.93	0	-829	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3316	1.76	0.33	12	0.05	66578.00	352482.00	145800	20230920	-19.82	108600	20240913	7.64	145700	-19.77	20240605	108600	7.64	20240913	145700	-19.77	20240605	108600	7.64	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N
160	20241002	090947	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	116700	-400	5	-0.34	10953900	94	1.75	117100	117100	115700	152200	82000	117100	116530.85	6.93	0	-79	119033	118066	117533	116566	116033	117800	116300	142	35100	5000	88990	100	1	2836300	3310	1.75	0.33	12	0.00	66578.00	352482.00	145800	20230920	-19.96	108600	20240913	7.46	145700	-19.90	20240605	108600	7.46	20240913	145700	-19.90	20240605	108600	7.46	20240913	0.37	N	306200	5000	141 억		196545	N	N	346	N	00	N