KissMeData/016380/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	160334	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6830	110	2	1.64	1290028720	190455	137.90	6780	6830	6630	8730	4710	6720	6773.39	6.21	0	1748	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6831	2.92	0.36	12	0.19	2342.00	18893.00	9200	20231205	-25.76	5300	20240805	28.87	8930	-23.52	20240102	5300	28.87	20240805	9200	-25.76	20231205	5300	28.87	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	493	N	00	N
3	20241031	150337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	80	2	1.19	1073556090	158705	114.91	6780	6820	6630	8730	4710	6720	6764.50	6.21	0	-3315	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6801	2.90	0.36	12	0.16	2342.00	18893.00	9200	20231205	-26.09	5300	20240805	28.30	8930	-23.85	20240102	5300	28.30	20240805	9200	-26.09	20231205	5300	28.30	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
4	20241031	140337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	70	2	1.04	769163190	113948	82.51	6780	6810	6630	8730	4710	6720	6750.14	6.21	0	-8913	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6791	2.90	0.36	12	0.11	2342.00	18893.00	9200	20231205	-26.20	5300	20240805	28.11	8930	-23.96	20240102	5300	28.11	20240805	9200	-26.20	20231205	5300	28.11	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
5	20241031	130337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	60	2	0.89	600832620	89126	64.53	6780	6810	6630	8730	4710	6720	6741.40	6.21	0	-15933	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6781	2.89	0.36	12	0.09	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
6	20241031	120337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	50	2	0.74	492776790	73173	52.98	6780	6810	6630	8730	4710	6720	6734.42	6.21	0	-16354	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6771	2.89	0.36	12	0.07	2342.00	18893.00	9200	20231205	-26.41	5300	20240805	27.74	8930	-24.19	20240102	5300	27.74	20240805	9200	-26.41	20231205	5300	27.74	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
7	20241031	110338	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6800	80	2	1.19	380072060	56532	40.93	6780	6810	6630	8730	4710	6720	6723.14	6.21	0	-15780	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6801	2.90	0.36	12	0.06	2342.00	18893.00	9200	20231205	-26.09	5300	20240805	28.30	8930	-23.85	20240102	5300	28.30	20240805	9200	-26.09	20231205	5300	28.30	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
8	20241031	100337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	-20	5	-0.30	205305750	30718	22.24	6780	6780	6630	8730	4710	6720	6683.48	6.21	0	-12415	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6701	2.86	0.35	12	0.03	2342.00	18893.00	9200	20231205	-27.17	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9200	-27.17	20231205	5300	26.42	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
9	20241031	090336	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	0	3	0.00	36816450	5454	3.95	6780	6780	6710	8730	4710	6720	6750.75	6.21	0	-3763	6846	6782	6746	6682	6646	6765	6665	5000	2010	5000	4970	10	1	100008897	6721	2.87	0.36	12	0.01	2342.00	18893.00	9200	20231205	-26.96	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9200	-26.96	20231205	5300	26.79	20240805	1.93	N	016380	5000	5000 억		6215351	N	N	6139	N	00	N
10	20241030	160335	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	-60	5	-0.88	919136270	135915	51.10	6780	6810	6710	8810	4750	6780	6762.60	6.21	0	2573	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6721	2.87	0.36	12	0.14	2342.00	18893.00	9200	20231205	-26.96	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9200	-26.96	20231205	5300	26.79	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	6138	N	00	N
11	20241030	150342	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-30	5	-0.44	834214870	123319	46.36	6780	6810	6710	8810	4750	6780	6764.69	6.21	0	-156	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6751	2.88	0.36	12	0.12	2342.00	18893.00	9200	20231205	-26.63	5300	20240805	27.36	8930	-24.41	20240102	5300	27.36	20240805	9200	-26.63	20231205	5300	27.36	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
12	20241030	140339	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6790	10	2	0.15	641173470	94859	35.66	6780	6810	6710	8810	4750	6780	6759.23	6.21	0	-424	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6791	2.90	0.36	12	0.09	2342.00	18893.00	9200	20231205	-26.20	5300	20240805	28.11	8930	-23.96	20240102	5300	28.11	20240805	9200	-26.20	20231205	5300	28.11	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
13	20241030	130338	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-30	5	-0.44	436512170	64725	24.33	6780	6790	6710	8810	4750	6780	6744.10	6.21	0	-7123	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6751	2.88	0.36	12	0.06	2342.00	18893.00	9200	20231205	-26.63	5300	20240805	27.36	8930	-24.41	20240102	5300	27.36	20240805	9200	-26.63	20231205	5300	27.36	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
14	20241030	120340	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-30	5	-0.44	371683760	55108	20.72	6780	6790	6710	8810	4750	6780	6744.64	6.21	0	-6974	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6751	2.88	0.36	12	0.06	2342.00	18893.00	9200	20231205	-26.63	5300	20240805	27.36	8930	-24.41	20240102	5300	27.36	20240805	9200	-26.63	20231205	5300	27.36	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
15	20241030	110337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6760	-20	5	-0.29	241156240	35743	13.44	6780	6790	6720	8810	4750	6780	6746.95	6.21	0	-5460	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6761	2.89	0.36	12	0.04	2342.00	18893.00	9200	20231205	-26.52	5300	20240805	27.55	8930	-24.30	20240102	5300	27.55	20240805	9200	-26.52	20231205	5300	27.55	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
16	20241030	100337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6750	-30	5	-0.44	168733000	25016	9.40	6780	6790	6720	8810	4750	6780	6745.00	6.21	0	-4542	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6751	2.88	0.36	12	0.03	2342.00	18893.00	9200	20231205	-26.63	5300	20240805	27.36	8930	-24.41	20240102	5300	27.36	20240805	9200	-26.63	20231205	5300	27.36	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
17	20241030	090337	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	-10	5	-0.15	48138370	7118	2.68	6780	6790	6750	8810	4750	6780	6762.91	6.21	0	-2578	6926	6852	6726	6652	6526	6890	6690	5000	2030	5000	5010	10	1	100008897	6771	2.89	0.36	12	0.01	2342.00	18893.00	9200	20231205	-26.41	5300	20240805	27.74	8930	-24.19	20240102	5300	27.74	20240805	9200	-26.41	20231205	5300	27.74	20240805	1.95	N	016380	5000	5000 억		6207822	N	N	1356	N	00	N
18	20241029	160327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	90	2	1.35	1776609720	264521	136.91	6660	6800	6600	8690	4690	6690	6715.99	6.11	0	103617	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6781	2.89	0.36	12	0.26	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	1356	N	00	N
19	20241029	150332	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6780	90	2	1.35	1659853930	247308	128.00	6660	6800	6600	8690	4690	6690	6711.69	6.11	0	100092	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6781	2.89	0.36	12	0.25	2342.00	18893.00	9200	20231205	-26.30	5300	20240805	27.92	8930	-24.08	20240102	5300	27.92	20240805	9200	-26.30	20231205	5300	27.92	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
20	20241029	140328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	80	2	1.20	1394994870	208236	107.78	6660	6780	6600	8690	4690	6690	6699.11	6.11	0	93916	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6771	2.89	0.36	12	0.21	2342.00	18893.00	9200	20231205	-26.41	5300	20240805	27.74	8930	-24.19	20240102	5300	27.74	20240805	9200	-26.41	20231205	5300	27.74	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
21	20241029	130329	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	30	2	0.45	1065814810	159451	82.53	6660	6740	6600	8690	4690	6690	6684.28	6.11	0	64890	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6721	2.87	0.36	12	0.16	2342.00	18893.00	9200	20231205	-26.96	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9200	-26.96	20231205	5300	26.79	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
22	20241029	120330	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	40	2	0.60	942515280	141125	73.04	6660	6730	6600	8690	4690	6690	6678.58	6.11	0	60861	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6731	2.87	0.36	12	0.14	2342.00	18893.00	9200	20231205	-26.85	5300	20240805	26.98	8930	-24.64	20240102	5300	26.98	20240805	9200	-26.85	20231205	5300	26.98	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
23	20241029	110333	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	0	3	0.00	668987200	100369	51.95	6660	6710	6600	8690	4690	6690	6665.28	6.11	0	40971	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6691	2.86	0.35	12	0.10	2342.00	18893.00	9200	20231205	-27.28	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9200	-27.28	20231205	5300	26.23	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
24	20241029	100331	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	-50	5	-0.75	412755340	62006	32.09	6660	6710	6600	8690	4690	6690	6656.70	6.11	0	29198	6830	6760	6630	6560	6430	6795	6595	5000	2000	5000	4950	10	1	100008897	6641	2.84	0.35	12	0.06	2342.00	18893.00	9200	20231205	-27.83	5300	20240805	25.28	8930	-25.64	20240102	5300	25.28	20240805	9200	-27.83	20231205	5300	25.28	20240805	1.96	N	016380	5000	5000 억		6107856	N	N	7471	N	00	N
25	20241028	160326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	170	2	2.61	1271348890	191798	140.94	6500	6700	6500	8470	4570	6520	6628.58	6.03	0	90410	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6691	2.86	0.35	12	0.19	2342.00	18893.00	9320	20231019	-28.22	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9200	-27.28	20231205	5300	26.23	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	7471	N	00	N
26	20241028	150327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	160	2	2.45	1105392960	166958	122.68	6500	6700	6500	8470	4570	6520	6620.78	6.03	0	74028	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6681	2.85	0.35	12	0.17	2342.00	18893.00	9320	20231019	-28.33	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9200	-27.39	20231205	5300	26.04	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
27	20241028	140329	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	170	2	2.61	993475430	150215	110.38	6500	6690	6500	8470	4570	6520	6613.69	6.03	0	78747	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6691	2.86	0.35	12	0.15	2342.00	18893.00	9320	20231019	-28.22	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9200	-27.28	20231205	5300	26.23	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
28	20241028	130327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	140	2	2.15	814805170	123430	90.70	6500	6680	6500	8470	4570	6520	6601.35	6.03	0	69752	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6661	2.84	0.35	12	0.12	2342.00	18893.00	9320	20231019	-28.54	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9200	-27.61	20231205	5300	25.66	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
29	20241028	120328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	90	2	1.38	617054910	93634	68.80	6500	6650	6500	8470	4570	6520	6590.07	6.03	0	60009	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6611	2.82	0.35	12	0.09	2342.00	18893.00	9320	20231019	-29.08	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
30	20241028	110307	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	70	2	1.07	463305220	70264	51.63	6500	6650	6500	8470	4570	6520	6593.78	6.03	0	44033	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6591	2.81	0.35	12	0.07	2342.00	18893.00	9320	20231019	-29.29	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
31	20241028	100325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	60	2	0.92	419043310	63534	46.69	6500	6650	6500	8470	4570	6520	6595.58	6.03	0	43924	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6581	2.81	0.35	12	0.06	2342.00	18893.00	9320	20231019	-29.40	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
32	20241028	090325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	30	2	0.46	12274560	1883	1.38	6500	6550	6500	8470	4570	6520	6518.62	6.03	0	630	6706	6612	6566	6472	6426	6590	6450	5000	1950	5000	4820	10	1	100008897	6551	2.80	0.35	12	0.00	2342.00	18893.00	9320	20231019	-29.72	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.96	N	016380	5000	5000 억		6032398	N	N	10528	N	00	N
33	20241025	160324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-90	5	-1.36	879941910	134217	143.36	6600	6660	6520	8590	4630	6610	6556.30	6.04	0	-4820	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6521	2.78	0.35	12	0.13	2342.00	18893.00	9770	20231018	-33.27	5300	20240805	23.02	8930	-26.99	20240102	5300	23.02	20240805	9200	-29.13	20231205	5300	23.02	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	10528	N	00	N
34	20241025	150328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-80	5	-1.21	735993620	112162	119.80	6600	6660	6520	8590	4630	6610	6561.88	6.04	0	-11532	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6531	2.79	0.35	12	0.11	2342.00	18893.00	9770	20231018	-33.16	5300	20240805	23.21	8930	-26.88	20240102	5300	23.21	20240805	9200	-29.02	20231205	5300	23.21	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
35	20241025	140326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	-60	5	-0.91	576969850	87889	93.88	6600	6660	6520	8590	4630	6610	6564.76	6.04	0	-8182	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6551	2.80	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.96	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
36	20241025	130329	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-50	5	-0.76	438854000	66904	71.46	6600	6660	6520	8590	4630	6610	6559.46	6.04	0	-5932	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6561	2.80	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9200	-28.70	20231205	5300	23.77	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
37	20241025	120328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-70	5	-1.06	355057990	54113	57.80	6600	6660	6520	8590	4630	6610	6561.42	6.04	0	-4971	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.05	2342.00	18893.00	9770	20231018	-33.06	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9200	-28.91	20231205	5300	23.40	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
38	20241025	110326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	-60	5	-0.91	305797920	46584	49.76	6600	6660	6520	8590	4630	6610	6564.44	6.04	0	-1788	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6551	2.80	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.96	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
39	20241025	100327	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-40	5	-0.61	201981150	30744	32.84	6600	6660	6520	8590	4630	6610	6569.77	6.04	0	-1720	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6571	2.81	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.75	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9200	-28.59	20231205	5300	23.96	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
40	20241025	090326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	0	3	0.00	23526770	3551	3.79	6600	6660	6600	8590	4630	6610	6625.39	6.04	0	1233	6716	6662	6616	6562	6516	6640	6540	5000	1980	5000	4890	10	1	100008897	6611	2.82	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.98	N	016380	5000	5000 억		6035908	N	N	6075	N	00	N
41	20241024	160322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	-70	5	-1.05	611594650	92440	59.20	6670	6670	6570	8680	4680	6680	6616.13	6.06	0	-24096	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6611	2.82	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	6075	N	00	N
42	20241024	150323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	-80	5	-1.20	567325070	85734	54.91	6670	6670	6570	8680	4680	6680	6617.27	6.06	0	-22229	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6601	2.82	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9200	-28.26	20231205	5300	24.53	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
43	20241024	140323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-50	5	-0.75	463810510	70092	44.89	6670	6670	6570	8680	4680	6680	6617.17	6.06	0	-17732	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6631	2.83	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9200	-27.93	20231205	5300	25.09	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
44	20241024	130325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	-70	5	-1.05	348206180	52599	33.69	6670	6670	6570	8680	4680	6680	6620.01	6.06	0	-13845	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6611	2.82	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
45	20241024	120324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-60	5	-0.90	278643790	42054	26.93	6670	6670	6590	8680	4680	6680	6625.85	6.06	0	-9233	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6621	2.83	0.35	12	0.04	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
46	20241024	110325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-60	5	-0.90	207910880	31355	20.08	6670	6670	6600	8680	4680	6680	6630.87	6.06	0	-4859	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6621	2.83	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
47	20241024	100325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	-10	5	-0.15	95506600	14403	9.22	6670	6670	6600	8680	4680	6680	6631.01	6.06	0	-441	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6671	2.85	0.35	12	0.01	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
48	20241024	090325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-30	5	-0.45	8920840	1341	0.86	6670	6670	6630	8680	4680	6680	6652.34	6.06	0	-240	6833	6756	6633	6556	6433	6795	6595	5000	2000	5000	4940	10	1	100008897	6651	2.84	0.35	12	0.00	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9200	-27.72	20231205	5300	25.47	20240805	1.99	N	016380	5000	5000 억		6057270	N	N	518	N	00	N
49	20241023	160326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	160	2	2.45	1021108150	154220	76.86	6520	6710	6510	8470	4570	6520	6620.99	6.04	0	37014	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6681	2.85	0.35	12	0.15	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9200	-27.39	20231205	5300	26.04	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	518	N	00	N
50	20241023	150329	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	140	2	2.15	925398460	139848	69.70	6520	6710	6510	8470	4570	6520	6617.17	6.04	0	33244	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6661	2.84	0.35	12	0.14	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9200	-27.61	20231205	5300	25.66	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
51	20241023	140330	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	120	2	1.84	625519210	94986	47.34	6520	6640	6510	8470	4570	6520	6585.38	6.04	0	21762	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6641	2.84	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.04	5300	20240805	25.28	8930	-25.64	20240102	5300	25.28	20240805	9200	-27.83	20231205	5300	25.28	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
52	20241023	130326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	110	2	1.69	547446580	83212	41.47	6520	6630	6510	8470	4570	6520	6578.94	6.04	0	17789	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6631	2.83	0.35	12	0.08	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9200	-27.93	20231205	5300	25.09	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
53	20241023	120324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	90	2	1.38	452633340	68865	34.32	6520	6620	6510	8470	4570	6520	6572.76	6.04	0	16120	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6611	2.82	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
54	20241023	110324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	70	2	1.07	382425090	58222	29.02	6520	6620	6510	8470	4570	6520	6568.39	6.04	0	14556	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6591	2.81	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
55	20241023	100324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	90	2	1.38	277013080	42221	21.04	6520	6620	6510	8470	4570	6520	6561.03	6.04	0	10235	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6611	2.82	0.35	12	0.04	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
56	20241023	090324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	40	2	0.61	32583720	4992	2.49	6520	6580	6510	8470	4570	6520	6527.19	6.04	0	-41	6760	6640	6530	6410	6300	6585	6355	5000	1950	5000	4820	10	1	100008897	6561	2.80	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9200	-28.70	20231205	5300	23.77	20240805	1.99	N	016380	5000	5000 억		6035633	N	N	231	N	00	N
57	20241022	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6520	-150	5	-2.25	1311314720	200418	102.38	6610	6650	6420	8670	4670	6670	6542.94	6.04	0	-11213	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6521	2.78	0.35	12	0.20	2342.00	18893.00	9770	20231018	-33.27	5300	20240805	23.02	8930	-26.99	20240102	5300	23.02	20240805	9200	-29.13	20231205	5300	23.02	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	231	N	00	N
58	20241022	150325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	-120	5	-1.80	1200369050	183428	93.70	6610	6650	6420	8670	4670	6670	6544.09	6.04	0	-16978	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6551	2.80	0.35	12	0.18	2342.00	18893.00	9770	20231018	-32.96	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
59	20241022	140326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	-70	5	-1.05	1049314850	160460	81.97	6610	6650	6420	8670	4670	6670	6539.42	6.04	0	-11588	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6601	2.82	0.35	12	0.16	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9200	-28.26	20231205	5300	24.53	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
60	20241022	130324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-130	5	-1.95	881937120	135015	68.97	6610	6650	6420	8670	4670	6670	6532.14	6.04	0	-16579	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6541	2.79	0.35	12	0.14	2342.00	18893.00	9770	20231018	-33.06	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9200	-28.91	20231205	5300	23.40	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
61	20241022	120323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-100	5	-1.50	822148770	125882	64.30	6610	6650	6420	8670	4670	6670	6531.11	6.04	0	-15639	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6571	2.81	0.35	12	0.13	2342.00	18893.00	9770	20231018	-32.75	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9200	-28.59	20231205	5300	23.96	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
62	20241022	110322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	-140	5	-2.10	679988030	104182	53.22	6610	6650	6420	8670	4670	6670	6526.92	6.04	0	-19927	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6531	2.79	0.35	12	0.10	2342.00	18893.00	9770	20231018	-33.16	5300	20240805	23.21	8930	-26.88	20240102	5300	23.21	20240805	9200	-29.02	20231205	5300	23.21	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
63	20241022	100323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-160	5	-2.40	460231830	70286	35.90	6610	6650	6480	8670	4670	6670	6547.99	6.04	0	-21441	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6511	2.78	0.34	12	0.07	2342.00	18893.00	9770	20231018	-33.37	5300	20240805	22.83	8930	-27.10	20240102	5300	22.83	20240805	9200	-29.24	20231205	5300	22.83	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
64	20241022	090323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-50	5	-0.75	90175560	13635	6.96	6610	6650	6610	8670	4670	6670	6613.54	6.04	0	1049	6810	6740	6670	6600	6530	6775	6635	5000	2000	5000	4930	10	1	100008897	6621	2.83	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.99	N	016380	5000	5000 억		6041109	N	N	1417	N	00	N
65	20241021	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	0	3	0.00	1293593830	194089	82.24	6630	6740	6600	8670	4670	6670	6664.95	6.01	0	16995	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6671	2.85	0.35	12	0.19	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9200	-27.50	20231205	5300	25.85	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1417	N	00	N
66	20241021	150323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-20	5	-0.30	1087660210	163062	69.10	6630	6740	6600	8670	4670	6670	6670.22	6.01	0	11888	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6651	2.84	0.35	12	0.16	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9200	-27.72	20231205	5300	25.47	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
67	20241021	140324	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	-30	5	-0.45	878049770	131690	55.80	6630	6740	6600	8670	4670	6670	6667.55	6.01	0	19570	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6641	2.84	0.35	12	0.13	2342.00	18893.00	9770	20231018	-32.04	5300	20240805	25.28	8930	-25.64	20240102	5300	25.28	20240805	9200	-27.83	20231205	5300	25.28	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
68	20241021	130322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-20	5	-0.30	736308090	110278	46.73	6630	6740	6620	8670	4670	6670	6676.84	6.01	0	19753	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6651	2.84	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9200	-27.72	20231205	5300	25.47	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
69	20241021	120322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	10	2	0.15	678700610	101626	43.06	6630	6740	6620	8670	4670	6670	6678.42	6.01	0	23725	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6681	2.85	0.35	12	0.10	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9200	-27.39	20231205	5300	26.04	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
70	20241021	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	50	2	0.75	457597170	68444	29.00	6630	6740	6620	8670	4670	6670	6685.73	6.01	0	10801	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6721	2.87	0.36	12	0.07	2342.00	18893.00	9770	20231018	-31.22	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9200	-26.96	20231205	5300	26.79	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
71	20241021	100323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	60	2	0.90	375530090	56231	23.83	6630	6730	6620	8670	4670	6670	6678.35	6.01	0	9905	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6731	2.87	0.36	12	0.06	2342.00	18893.00	9770	20231018	-31.12	5300	20240805	26.98	8930	-24.64	20240102	5300	26.98	20240805	9200	-26.85	20231205	5300	26.98	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
72	20241021	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-20	5	-0.30	113704080	17120	7.25	6630	6700	6630	8670	4670	6670	6641.51	6.01	0	7091	6843	6756	6633	6546	6423	6800	6590	5000	2000	5000	4930	10	1	100008897	6651	2.84	0.35	12	0.02	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9200	-27.72	20231205	5300	25.47	20240805	1.96	N	016380	5000	5000 억		6012976	N	N	1172	N	00	N
73	20241018	160320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	160	2	2.46	1542548030	232234	13.20	6510	6720	6510	8460	4560	6510	6642.18	5.96	0	56457	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6671	2.85	0.35	12	0.23	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	1172	N	00	N
74	20241018	150326	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	170	2	2.61	1460515180	219951	12.50	6510	6720	6510	8460	4560	6510	6640.19	5.96	0	48700	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6681	2.85	0.35	12	0.22	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9770	-31.63	20231018	5300	26.04	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
75	20241018	140332	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	190	2	2.92	1308650700	197264	11.21	6510	6720	6510	8460	4560	6510	6634.01	5.96	0	45057	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6701	2.86	0.35	12	0.20	2342.00	18893.00	9770	20231018	-31.42	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9770	-31.42	20231018	5300	26.42	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
76	20241018	130322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	170	2	2.61	756777640	114885	6.53	6510	6680	6510	8460	4560	6510	6587.26	5.96	0	19380	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6681	2.85	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9770	-31.63	20231018	5300	26.04	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
77	20241018	120328	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	80	2	1.23	577607810	87917	5.00	6510	6630	6510	8460	4560	6510	6569.92	5.96	0	11149	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6591	2.81	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
78	20241018	110325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	110	2	1.69	474718480	72330	4.11	6510	6630	6510	8460	4560	6510	6563.23	5.96	0	12302	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6621	2.83	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
79	20241018	100322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	50	2	0.77	345516320	52748	3.00	6510	6600	6510	8460	4560	6510	6550.32	5.96	0	9099	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6561	2.80	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9770	-32.86	20231018	5300	23.77	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
80	20241018	090322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	50	2	0.77	50874610	7796	0.44	6510	6580	6510	8460	4560	6510	6525.74	5.96	0	4757	7383	6946	6693	6256	6003	7165	6475	5000	1950	5000	4810	10	1	100008897	6561	2.80	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9770	-32.86	20231018	5300	23.77	20240805	1.96	N	016380	5000	5000 억		5960785	N	N	26	N	00	N
81	20241017	160321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	30	2	0.46	11898901620	1752457	926.55	6490	7130	6440	8420	4540	6480	6789.92	6.10	0	-139766	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6511	2.78	0.34	12	1.75	2342.00	18893.00	9770	20231018	-33.37	5300	20240805	22.83	8930	-27.10	20240102	5300	22.83	20240805	9770	-33.37	20231018	5300	22.83	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	26	N	00	N
82	20241017	150321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	110	2	1.70	11709599960	1723433	911.20	6490	7130	6440	8420	4540	6480	6794.35	6.10	0	-150507	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6591	2.81	0.35	12	1.72	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
83	20241017	140322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	150	2	2.31	11245724130	1653280	874.11	6490	7130	6440	8420	4540	6480	6802.07	6.10	0	-153367	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6631	2.83	0.35	12	1.65	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
84	20241017	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	120	2	1.85	10786905470	1583872	837.42	6490	7130	6440	8420	4540	6480	6810.47	6.10	0	-169558	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6601	2.82	0.35	12	1.58	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9770	-32.45	20231018	5300	24.53	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
85	20241017	120323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	140	2	2.16	9992671010	1463333	773.69	6490	7130	6440	8420	4540	6480	6828.71	6.10	0	-168186	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6621	2.83	0.35	12	1.46	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
86	20241017	110322	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6460	-20	5	-0.31	242026410	37242	19.69	6490	6590	6440	8420	4540	6480	6498.75	6.10	0	1733	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6461	2.76	0.34	12	0.04	2342.00	18893.00	9770	20231018	-33.88	5300	20240805	21.89	8930	-27.66	20240102	5300	21.89	20240805	9770	-33.88	20231018	5300	21.89	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
87	20241017	100323	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6490	10	2	0.15	168355600	25869	13.68	6490	6590	6440	8420	4540	6480	6508.01	6.10	0	1445	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6491	2.77	0.34	12	0.03	2342.00	18893.00	9770	20231018	-33.57	5300	20240805	22.45	8930	-27.32	20240102	5300	22.45	20240805	9770	-33.57	20231018	5300	22.45	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
88	20241017	090320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	80	2	1.23	23670280	3640	1.92	6490	6560	6490	8420	4540	6480	6502.82	6.10	0	1163	6733	6606	6543	6416	6353	6575	6385	5000	1940	5000	4790	10	1	100008897	6561	2.80	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9770	-32.86	20231018	5300	23.77	20240805	1.97	N	016380	5000	5000 억		6103480	N	N	74	N	00	N
89	20241016	160320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6480	-190	5	-2.85	1209172510	184932	145.29	6670	6670	6480	8670	4670	6670	6538.50	6.13	0	-23947	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6481	2.77	0.34	12	0.18	2342.00	18893.00	9770	20231018	-33.67	5300	20240805	22.26	8930	-27.44	20240102	5300	22.26	20240805	9770	-33.67	20231018	5300	22.26	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	74	N	00	N
90	20241016	150321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-130	5	-1.95	970629320	148156	116.39	6670	6670	6490	8670	4670	6670	6551.39	6.13	0	-12496	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6541	2.79	0.35	12	0.15	2342.00	18893.00	9770	20231018	-33.06	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9770	-33.06	20231018	5300	23.40	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
91	20241016	140321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6580	-90	5	-1.35	873496190	133375	104.78	6670	6670	6490	8670	4670	6670	6549.17	6.13	0	-10467	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6581	2.81	0.35	12	0.13	2342.00	18893.00	9770	20231018	-32.65	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9770	-32.65	20231018	5300	24.15	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
92	20241016	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-100	5	-1.50	754347510	115230	90.53	6670	6670	6490	8670	4670	6670	6546.44	6.13	0	-11049	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6571	2.81	0.35	12	0.12	2342.00	18893.00	9770	20231018	-32.75	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9770	-32.75	20231018	5300	23.96	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
93	20241016	120320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6550	-120	5	-1.80	652011940	99644	78.28	6670	6670	6490	8670	4670	6670	6543.40	6.13	0	-14817	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6551	2.80	0.35	12	0.10	2342.00	18893.00	9770	20231018	-32.96	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9770	-32.96	20231018	5300	23.58	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
94	20241016	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-110	5	-1.65	394235630	60049	47.18	6670	6670	6530	8670	4670	6670	6565.22	6.13	0	-18418	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6561	2.80	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9770	-32.86	20231018	5300	23.77	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
95	20241016	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	-80	5	-1.20	181722390	27594	21.68	6670	6670	6570	8670	4670	6670	6585.55	6.13	0	-13880	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6591	2.81	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
96	20241016	090321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	-80	5	-1.20	22225960	3352	2.63	6670	6670	6590	8670	4670	6670	6630.56	6.13	0	-1854	6763	6716	6643	6596	6523	6740	6620	5000	2000	5000	4930	10	1	100008897	6591	2.81	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	1.98	N	016380	5000	5000 억		6125899	N	N	129	N	00	N
97	20241015	160318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	20	2	0.30	829480790	125118	75.41	6660	6690	6570	8640	4660	6650	6629.17	6.12	0	8529	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6671	2.85	0.35	12	0.13	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	129	N	00	N
98	20241015	150320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	0	3	0.00	764349410	115338	69.51	6660	6690	6570	8640	4660	6650	6626.63	6.12	0	7676	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6651	2.84	0.35	12	0.12	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
99	20241015	140320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-30	5	-0.45	486018190	73528	44.31	6660	6690	6570	8640	4660	6650	6608.86	6.12	0	-6903	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6621	2.83	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
100	20241015	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-30	5	-0.45	438124680	66289	39.95	6660	6690	6570	8640	4660	6650	6608.05	6.12	0	-8017	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6621	2.83	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
101	20241015	120320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	-50	5	-0.75	365952720	55345	33.36	6660	6690	6570	8640	4660	6650	6610.79	6.12	0	-9797	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6601	2.82	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9770	-32.45	20231018	5300	24.53	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
102	20241015	110321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	-50	5	-0.75	295851120	44706	26.94	6660	6690	6570	8640	4660	6650	6616.19	6.12	0	-9640	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6601	2.82	0.35	12	0.04	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9770	-32.45	20231018	5300	24.53	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
103	20241015	100321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	-40	5	-0.60	209515680	31603	19.05	6660	6690	6570	8640	4660	6650	6628.24	6.12	0	-7961	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6611	2.82	0.35	12	0.03	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9770	-32.34	20231018	5300	24.72	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
104	20241015	090319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-20	5	-0.30	33607430	5053	3.05	6660	6660	6630	8640	4660	6650	6651.63	6.12	0	-2211	6783	6716	6663	6596	6543	6690	6570	5000	1990	5000	4920	10	1	100008897	6631	2.83	0.35	12	0.01	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.02	N	016380	5000	5000 억		6117122	N	N	46	N	00	N
105	20241014	160313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-60	5	-0.89	1094169780	164295	63.79	6710	6730	6610	8720	4700	6710	6659.70	6.16	0	-41958	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6651	2.84	0.35	12	0.16	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	46	N	00	N
106	20241014	150315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	-40	5	-0.60	1027496020	154279	59.90	6710	6730	6610	8720	4700	6710	6659.89	6.16	0	-38929	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6671	2.85	0.35	12	0.15	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
107	20241014	140316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-80	5	-1.19	796585810	119686	46.47	6710	6730	6610	8720	4700	6710	6655.49	6.16	0	-35175	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6631	2.83	0.35	12	0.12	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
108	20241014	130316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	-10	5	-0.15	683529480	102698	39.87	6710	6730	6610	8720	4700	6710	6655.56	6.16	0	-32412	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6701	2.86	0.35	12	0.10	2342.00	18893.00	9770	20231018	-31.42	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9770	-31.42	20231018	5300	26.42	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
109	20241014	120310	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-60	5	-0.89	566830410	85230	33.09	6710	6730	6610	8720	4700	6710	6650.39	6.16	0	-35628	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6651	2.84	0.35	12	0.09	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
110	20241014	110314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6640	-70	5	-1.04	455708100	68453	26.58	6710	6730	6620	8720	4700	6710	6657.01	6.16	0	-30599	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6641	2.84	0.35	12	0.07	2342.00	18893.00	9770	20231018	-32.04	5300	20240805	25.28	8930	-25.64	20240102	5300	25.28	20240805	9770	-32.04	20231018	5300	25.28	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
111	20241014	100314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	-50	5	-0.75	314569730	47224	18.34	6710	6730	6620	8720	4700	6710	6660.91	6.16	0	-20279	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6661	2.84	0.35	12	0.05	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9770	-31.83	20231018	5300	25.66	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
112	20241014	090316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6730	20	2	0.30	12914980	1926	0.75	6710	6730	6670	8720	4700	6710	6704.78	6.16	0	-765	6930	6820	6710	6600	6490	6875	6655	5000	2010	5000	4960	10	1	100008897	6731	2.87	0.36	12	0.00	2342.00	18893.00	9770	20231018	-31.12	5300	20240805	26.98	8930	-24.64	20240102	5300	26.98	20240805	9770	-31.12	20231018	5300	26.98	20240805	2.00	N	016380	5000	5000 억		6160457	N	N	12	N	00	N
113	20241011	160309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	110	2	1.67	1672865220	249024	126.93	6600	6820	6600	8580	4620	6600	6717.71	6.17	0	42451	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6711	2.87	0.36	12	0.25	2342.00	18893.00	9770	20231018	-31.32	5300	20240805	26.60	8930	-24.86	20240102	5300	26.60	20240805	9770	-31.32	20231018	5300	26.60	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	12	N	00	N
114	20241011	150313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	70	2	1.06	1591974480	236934	120.77	6600	6820	6600	8580	4620	6600	6719.07	6.17	0	40679	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6671	2.85	0.35	12	0.24	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
115	20241011	140315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	110	2	1.67	1372830530	204194	104.08	6600	6820	6600	8580	4620	6600	6723.18	6.17	0	47104	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6711	2.87	0.36	12	0.20	2342.00	18893.00	9770	20231018	-31.32	5300	20240805	26.60	8930	-24.86	20240102	5300	26.60	20240805	9770	-31.32	20231018	5300	26.60	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
116	20241011	130315	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	90	2	1.36	1220633150	181532	92.53	6600	6820	6600	8580	4620	6600	6724.08	6.17	0	50039	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6691	2.86	0.35	12	0.18	2342.00	18893.00	9770	20231018	-31.53	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9770	-31.53	20231018	5300	26.23	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
117	20241011	120314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	80	2	1.21	1130577500	168088	85.68	6600	6820	6600	8580	4620	6600	6726.12	6.17	0	46474	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6681	2.85	0.35	12	0.17	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9770	-31.63	20231018	5300	26.04	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
118	20241011	110313	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	60	2	0.91	982668460	145888	74.36	6600	6820	6600	8580	4620	6600	6735.79	6.17	0	51928	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6661	2.84	0.35	12	0.15	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9770	-31.83	20231018	5300	25.66	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
119	20241011	100319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	110	2	1.67	761491120	112784	57.49	6600	6820	6600	8580	4620	6600	6751.80	6.17	0	54490	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6711	2.87	0.36	12	0.11	2342.00	18893.00	9770	20231018	-31.32	5300	20240805	26.60	8930	-24.86	20240102	5300	26.60	20240805	9770	-31.32	20231018	5300	26.60	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
120	20241011	090314	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	60	2	0.91	18091350	2735	1.39	6600	6670	6600	8580	4620	6600	6614.87	6.17	0	1034	6813	6706	6653	6546	6493	6680	6520	5000	1980	5000	4880	10	1	100008897	6661	2.84	0.35	12	0.00	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9770	-31.83	20231018	5300	25.66	20240805	2.00	N	016380	5000	5000 억		6170428	N	N	3243	N	00	N
121	20241010	160319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6600	-90	5	-1.35	1295571080	194339	39.06	6730	6760	6600	8690	4690	6690	6666.72	6.16	0	1236	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6601	2.82	0.35	12	0.19	2342.00	18893.00	9770	20231018	-32.45	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9770	-32.45	20231018	5300	24.53	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3243	N	00	N
122	20241010	150325	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-40	5	-0.60	997548500	149260	30.00	6730	6760	6630	8690	4690	6690	6683.29	6.16	0	654	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6651	2.84	0.35	12	0.15	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
123	20241010	140321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6710	20	2	0.30	852027600	127493	25.63	6730	6760	6630	8690	4690	6690	6682.94	6.16	0	821	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6711	2.87	0.36	12	0.13	2342.00	18893.00	9770	20231018	-31.32	5300	20240805	26.60	8930	-24.86	20240102	5300	26.60	20240805	9770	-31.32	20231018	5300	26.60	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
124	20241010	130321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	-20	5	-0.30	713242770	106749	21.46	6730	6760	6630	8690	4690	6690	6681.49	6.16	0	120	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6671	2.85	0.35	12	0.11	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
125	20241010	120321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	10	2	0.15	618184910	92503	18.59	6730	6760	6630	8690	4690	6690	6682.86	6.16	0	6138	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6701	2.86	0.35	12	0.09	2342.00	18893.00	9770	20231018	-31.42	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9770	-31.42	20231018	5300	26.42	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
126	20241010	110320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	10	2	0.15	514202550	76954	15.47	6730	6760	6630	8690	4690	6690	6681.95	6.16	0	3628	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6701	2.86	0.35	12	0.08	2342.00	18893.00	9770	20231018	-31.42	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9770	-31.42	20231018	5300	26.42	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
127	20241010	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-40	5	-0.60	376617060	56302	11.32	6730	6760	6630	8690	4690	6690	6689.23	6.16	0	-6714	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6651	2.84	0.35	12	0.06	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
128	20241010	090320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6720	30	2	0.45	44883590	6658	1.34	6730	6760	6710	8690	4690	6690	6741.31	6.16	0	-3120	6976	6832	6736	6592	6496	6905	6665	5000	2000	5000	4950	10	1	100008897	6721	2.87	0.36	12	0.01	2342.00	18893.00	9770	20231018	-31.22	5300	20240805	26.79	8930	-24.75	20240102	5300	26.79	20240805	9770	-31.22	20231018	5300	26.79	20240805	2.02	N	016380	5000	5000 억		6164904	N	N	3435	N	00	N
129	20241008	160320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	20	2	0.30	3341452220	495565	221.39	6680	6880	6640	8670	4670	6670	6742.79	6.21	0	-58537	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6691	2.86	0.35	12	0.50	2342.00	18893.00	9770	20231018	-31.53	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9770	-31.53	20231018	5300	26.23	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	3435	N	00	N
130	20241008	150321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	70	2	1.05	3166016430	469388	209.70	6680	6880	6640	8670	4670	6670	6744.99	6.21	0	-63365	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6741	2.88	0.36	12	0.47	2342.00	18893.00	9770	20231018	-31.01	5300	20240805	27.17	8930	-24.52	20240102	5300	27.17	20240805	9770	-31.01	20231018	5300	27.17	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
131	20241008	140321	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6770	100	2	1.50	2844178520	421743	188.41	6680	6880	6640	8670	4670	6670	6743.87	6.21	0	-56475	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6771	2.89	0.36	12	0.42	2342.00	18893.00	9770	20231018	-30.71	5300	20240805	27.74	8930	-24.19	20240102	5300	27.74	20240805	9770	-30.71	20231018	5300	27.74	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
132	20241008	130320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6740	70	2	1.05	2552423160	378483	169.08	6680	6880	6640	8670	4670	6670	6743.83	6.21	0	-48352	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6741	2.88	0.36	12	0.38	2342.00	18893.00	9770	20231018	-31.01	5300	20240805	27.17	8930	-24.52	20240102	5300	27.17	20240805	9770	-31.01	20231018	5300	27.17	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
133	20241008	120319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6700	30	2	0.45	800678860	119849	53.54	6680	6720	6640	8670	4670	6670	6680.73	6.21	0	-17426	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6701	2.86	0.35	12	0.12	2342.00	18893.00	9770	20231018	-31.42	5300	20240805	26.42	8930	-24.97	20240102	5300	26.42	20240805	9770	-31.42	20231018	5300	26.42	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
134	20241008	110319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	10	2	0.15	678157190	101544	45.36	6680	6720	6640	8670	4670	6670	6678.46	6.21	0	-9706	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6681	2.85	0.35	12	0.10	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9770	-31.63	20231018	5300	26.04	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
135	20241008	100320	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6680	10	2	0.15	397005060	59514	26.59	6680	6710	6640	8670	4670	6670	6670.78	6.21	0	-4063	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6681	2.85	0.35	12	0.06	2342.00	18893.00	9770	20231018	-31.63	5300	20240805	26.04	8930	-25.20	20240102	5300	26.04	20240805	9770	-31.63	20231018	5300	26.04	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
136	20241008	090319	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	-20	5	-0.30	49238280	7389	3.30	6680	6690	6640	8670	4670	6670	6663.73	6.21	0	-1732	6830	6750	6610	6530	6390	6790	6570	5000	2000	5000	4930	10	1	100008897	6651	2.84	0.35	12	0.01	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.02	N	016380	5000	5000 억		6213188	N	N	1740	N	00	N
137	20241007	160318	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6670	170	2	2.62	1478442990	223297	94.32	6480	6690	6470	8450	4550	6500	6620.97	6.12	0	81999	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6671	2.85	0.35	12	0.22	2342.00	18893.00	9770	20231018	-31.73	5300	20240805	25.85	8930	-25.31	20240102	5300	25.85	20240805	9770	-31.73	20231018	5300	25.85	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	1740	N	00	N
138	20241007	150316	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	160	2	2.46	1426788430	215547	91.05	6480	6690	6470	8450	4550	6500	6619.38	6.12	0	81681	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6661	2.84	0.35	12	0.22	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9770	-31.83	20231018	5300	25.66	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
139	20241007	140331	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6660	160	2	2.46	1177170370	178113	75.23	6480	6690	6470	8450	4550	6500	6609.12	6.12	0	79073	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6661	2.84	0.35	12	0.18	2342.00	18893.00	9770	20231018	-31.83	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9770	-31.83	20231018	5300	25.66	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
140	20241007	130312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	110	2	1.69	908323520	137740	58.18	6480	6670	6470	8450	4550	6500	6594.48	6.12	0	62136	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6611	2.82	0.35	12	0.14	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9770	-32.34	20231018	5300	24.72	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
141	20241007	120340	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	130	2	2.00	850663950	129024	54.50	6480	6670	6470	8450	4550	6500	6593.07	6.12	0	61101	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6631	2.83	0.35	12	0.13	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
142	20241007	110312	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	110	2	1.69	741864310	112598	47.56	6480	6670	6470	8450	4550	6500	6588.61	6.12	0	54082	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6611	2.82	0.35	12	0.11	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9770	-32.34	20231018	5300	24.72	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
143	20241007	100309	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6650	150	2	2.31	633411430	96226	40.65	6480	6670	6470	8450	4550	6500	6582.54	6.12	0	50687	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6651	2.84	0.35	12	0.10	2342.00	18893.00	9770	20231018	-31.93	5300	20240805	25.47	8930	-25.53	20240102	5300	25.47	20240805	9770	-31.93	20231018	5300	25.47	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
144	20241007	090255	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6530	30	2	0.46	149009810	22948	9.69	6480	6540	6470	8450	4550	6500	6493.37	6.12	0	18289	6733	6616	6543	6426	6353	6580	6390	5000	1950	5000	4810	10	1	100008897	6531	2.79	0.35	12	0.02	2342.00	18893.00	9770	20231018	-33.16	5300	20240805	23.21	8930	-26.88	20240102	5300	23.21	20240805	9770	-33.16	20231018	5300	23.21	20240805	2.04	N	016380	5000	5000 억		6123957	N	N	17518	N	00	N
145	20241004	160302	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6500	-110	5	-1.66	1540034360	234616	108.67	6610	6660	6470	8590	4630	6610	6564.08	6.11	0	11238	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6501	2.78	0.34	12	0.23	2342.00	18893.00	9770	20231018	-33.47	5300	20240805	22.64	8930	-27.21	20240102	5300	22.64	20240805	9770	-33.47	20231018	5300	22.64	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	17518	N	00	N
146	20241004	150303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6510	-100	5	-1.51	1336230370	203224	94.13	6610	6660	6500	8590	4630	6610	6575.16	6.11	0	1827	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6511	2.78	0.34	12	0.20	2342.00	18893.00	9770	20231018	-33.37	5300	20240805	22.83	8930	-27.10	20240102	5300	22.83	20240805	9770	-33.37	20231018	5300	22.83	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
147	20241004	140304	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-70	5	-1.06	1164767210	176986	81.98	6610	6660	6510	8590	4630	6610	6581.13	6.11	0	-4778	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.18	2342.00	18893.00	9770	20231018	-33.06	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9770	-33.06	20231018	5300	23.40	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
148	20241004	130303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6540	-70	5	-1.06	1030109420	156381	72.43	6610	6660	6510	8590	4630	6610	6587.18	6.11	0	-7829	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6541	2.79	0.35	12	0.16	2342.00	18893.00	9770	20231018	-33.06	5300	20240805	23.40	8930	-26.76	20240102	5300	23.40	20240805	9770	-33.06	20231018	5300	23.40	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
149	20241004	120303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6560	-50	5	-0.76	822280060	124530	57.68	6610	6660	6540	8590	4630	6610	6603.07	6.11	0	-4833	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6561	2.80	0.35	12	0.12	2342.00	18893.00	9770	20231018	-32.86	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9770	-32.86	20231018	5300	23.77	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
150	20241004	110303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	20	2	0.30	592110720	89539	41.47	6610	6660	6560	8590	4630	6610	6612.88	6.11	0	-912	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6631	2.83	0.35	12	0.09	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
151	20241004	100303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	10	2	0.15	351561270	53223	24.65	6610	6660	6560	8590	4630	6610	6605.44	6.11	0	-9739	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6621	2.83	0.35	12	0.05	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
152	20241004	090301	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	20	2	0.30	24617130	3727	1.73	6610	6640	6580	8590	4630	6610	6605.08	6.11	0	-662	6790	6700	6610	6520	6430	6745	6565	5000	1980	5000	4890	10	1	100008897	6631	2.83	0.35	12	0.00	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.06	N	016380	5000	5000 억		6108367	N	N	277	N	00	N
153	20241002	160300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	-80	5	-1.20	1420439700	214861	116.07	6590	6700	6520	8690	4690	6690	6610.96	6.09	0	2893	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6611	2.82	0.35	12	0.21	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9770	-32.34	20231018	5300	24.72	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	116	N	00	N
154	20241002	150305	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6630	-60	5	-0.90	1317860410	199352	107.69	6590	6700	6520	8690	4690	6690	6610.71	6.09	0	-2388	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6631	2.83	0.35	12	0.20	2342.00	18893.00	9770	20231018	-32.14	5300	20240805	25.09	8930	-25.76	20240102	5300	25.09	20240805	9770	-32.14	20231018	5300	25.09	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
155	20241002	140303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6690	0	3	0.00	944312120	143392	77.46	6590	6690	6520	8690	4690	6690	6585.51	6.09	0	17790	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6691	2.86	0.35	12	0.14	2342.00	18893.00	9770	20231018	-31.53	5300	20240805	26.23	8930	-25.08	20240102	5300	26.23	20240805	9770	-31.53	20231018	5300	26.23	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
156	20241002	130303	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6610	-80	5	-1.20	727668620	110659	59.78	6590	6620	6520	8690	4690	6690	6575.75	6.09	0	8556	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6611	2.82	0.35	12	0.11	2342.00	18893.00	9770	20231018	-32.34	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9770	-32.34	20231018	5300	24.72	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
157	20241002	120300	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	-100	5	-1.49	633383150	96374	52.06	6590	6620	6520	8690	4690	6690	6572.10	6.09	0	2167	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6591	2.81	0.35	12	0.10	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
158	20241002	110257	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6570	-120	5	-1.79	540918460	82334	44.48	6590	6620	6520	8690	4690	6690	6569.77	6.09	0	3243	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6571	2.81	0.35	12	0.08	2342.00	18893.00	9770	20231018	-32.75	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9770	-32.75	20231018	5300	23.96	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
159	20241002	100258	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6590	-100	5	-1.49	417932110	63650	34.39	6590	6620	6520	8690	4690	6690	6566.04	6.09	0	166	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6591	2.81	0.35	12	0.06	2342.00	18893.00	9770	20231018	-32.55	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9770	-32.55	20231018	5300	24.34	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N
160	20241002	090256	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	6620	-70	5	-1.05	106483150	16169	8.73	6590	6620	6560	8690	4690	6690	6585.46	6.09	0	-2791	6830	6760	6710	6640	6590	6735	6615	5000	2000	5000	4950	10	1	100008897	6621	2.83	0.35	12	0.02	2342.00	18893.00	9770	20231018	-32.24	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9770	-32.24	20231018	5300	24.91	20240805	2.10	N	016380	5000	5000 억		6087027	N	N	5023	N	00	N