KissMeData/103140/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	160836	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69400	1200	2	1.76	28091271200	414280	123.29	68400	69900	65500	88600	47800	68200	67804.07	20.76	0	8809	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	19449	12.43	0.98	12	1.48	5582.00	70959.00	78900	20240514	-12.04	33100	20231024	109.67	78900	-12.04	20240514	36000	92.78	20240118	78900	-12.04	20240514	35100	97.72	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2050	N	00	N
3	20241031	150848	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69300	1100	2	1.61	25749999300	380489	113.23	68400	69900	65500	88600	47800	68200	67675.66	20.76	0	10481	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	19421	12.41	0.98	12	1.36	5582.00	70959.00	78900	20240514	-12.17	33100	20231024	109.37	78900	-12.17	20240514	36000	92.50	20240118	78900	-12.17	20240514	35100	97.44	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
4	20241031	140847	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67200	-1000	5	-1.47	14231196300	213120	63.42	68400	68800	65500	88600	47800	68200	66773.53	20.76	0	8002	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	18832	12.04	0.95	12	0.76	5582.00	70959.00	78900	20240514	-14.83	33100	20231024	103.02	78900	-14.83	20240514	36000	86.67	20240118	78900	-14.83	20240514	35100	91.45	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
5	20241031	130846	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66200	-2000	5	-2.93	11771732000	176491	52.52	68400	68800	65500	88600	47800	68200	66696.24	20.76	0	1387	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	18552	11.86	0.93	12	0.63	5582.00	70959.00	78900	20240514	-16.10	33100	20231024	100.00	78900	-16.10	20240514	36000	83.89	20240118	78900	-16.10	20240514	35100	88.60	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
6	20241031	120847	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66400	-1800	5	-2.64	11175179700	167509	49.85	68400	68800	65500	88600	47800	68200	66711.28	20.76	0	2197	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	18608	11.90	0.94	12	0.60	5582.00	70959.00	78900	20240514	-15.84	33100	20231024	100.60	78900	-15.84	20240514	36000	84.44	20240118	78900	-15.84	20240514	35100	89.17	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
7	20241031	110846	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66300	-1900	5	-2.79	9809098300	146994	43.75	68400	68800	65500	88600	47800	68200	66728.32	20.76	0	-1326	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	18580	11.88	0.93	12	0.52	5582.00	70959.00	78900	20240514	-15.97	33100	20231024	100.30	78900	-15.97	20240514	36000	84.17	20240118	78900	-15.97	20240514	35100	88.89	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
8	20241031	100846	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66200	-2000	5	-2.93	7818813100	116850	34.77	68400	68800	65500	88600	47800	68200	66909.98	20.76	0	-5093	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	18552	11.86	0.93	12	0.42	5582.00	70959.00	78900	20240514	-16.10	33100	20231024	100.00	78900	-16.10	20240514	36000	83.89	20240118	78900	-16.10	20240514	35100	88.60	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
9	20241031	090843	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68300	100	2	0.15	1281768800	18840	5.61	68400	68500	67500	88600	47800	68200	68031.79	20.76	0	-1676	73866	71032	69566	66732	65266	70300	66000	1401	20400	5000	50460	100	1	28024278	19141	12.24	0.96	12	0.07	5582.00	70959.00	78900	20240514	-13.43	33100	20231024	106.34	78900	-13.43	20240514	36000	89.72	20240118	78900	-13.43	20240514	35100	94.59	20231120	1.56	N	103140	5000	1401 억		5816939	N	N	2038	N	00	N
10	20241030	160842	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68200	-1600	5	-2.29	22996058100	329670	109.65	71400	72400	68100	90700	48900	69800	69758.40	20.82	0	-20823	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19113	12.22	0.96	12	1.18	5582.00	70959.00	78900	20240514	-13.56	33100	20231023	106.04	78900	-13.56	20240514	36000	89.44	20240118	78900	-13.56	20240514	34100	100.00	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	2038	N	00	N
11	20241030	150902	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68300	-1500	5	-2.15	21884784900	313384	104.23	71400	72400	68100	90700	48900	69800	69833.77	20.82	0	-24676	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19141	12.24	0.96	12	1.12	5582.00	70959.00	78900	20240514	-13.43	33100	20231023	106.34	78900	-13.43	20240514	36000	89.72	20240118	78900	-13.43	20240514	34100	100.29	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
12	20241030	140844	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68500	-1300	5	-1.86	18925516200	270054	89.82	71400	72400	68100	90700	48900	69800	70080.49	20.82	0	-32284	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19197	12.27	0.97	12	0.96	5582.00	70959.00	78900	20240514	-13.18	33100	20231023	106.95	78900	-13.18	20240514	36000	90.28	20240118	78900	-13.18	20240514	34100	100.88	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
13	20241030	130849	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68500	-1300	5	-1.86	17703268100	252247	83.90	71400	72400	68100	90700	48900	69800	70182.28	20.82	0	-32381	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19197	12.27	0.97	12	0.90	5582.00	70959.00	78900	20240514	-13.18	33100	20231023	106.95	78900	-13.18	20240514	36000	90.28	20240118	78900	-13.18	20240514	34100	100.88	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
14	20241030	120901	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68200	-1600	5	-2.29	16688735500	237394	78.96	71400	72400	68100	90700	48900	69800	70299.74	20.82	0	-33074	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19113	12.22	0.96	12	0.85	5582.00	70959.00	78900	20240514	-13.56	33100	20231023	106.04	78900	-13.56	20240514	36000	89.44	20240118	78900	-13.56	20240514	34100	100.00	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
15	20241030	110846	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68800	-1000	5	-1.43	14239542400	201586	67.05	71400	72400	68800	90700	48900	69800	70637.56	20.82	0	-24973	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19281	12.33	0.97	12	0.72	5582.00	70959.00	78900	20240514	-12.80	33100	20231023	107.85	78900	-12.80	20240514	36000	91.11	20240118	78900	-12.80	20240514	34100	101.76	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
16	20241030	100843	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69800	0	3	0.00	11285073700	158971	52.87	71400	72400	69300	90700	48900	69800	70988.27	20.82	0	-10930	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19561	12.50	0.98	12	0.57	5582.00	70959.00	78900	20240514	-11.53	33100	20231023	110.88	78900	-11.53	20240514	36000	93.89	20240118	78900	-11.53	20240514	34100	104.69	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
17	20241030	090848	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70400	600	2	0.86	6956872900	97182	32.32	71400	72400	70200	90700	48900	69800	71586.06	20.82	0	6304	72866	71332	69866	68332	66866	72100	69100	1401	20900	5000	51650	100	1	28024278	19729	12.61	0.99	12	0.35	5582.00	70959.00	78900	20240514	-10.77	33100	20231023	112.69	78900	-10.77	20240514	36000	95.56	20240118	78900	-10.77	20240514	34100	106.45	20231030	1.53	N	103140	5000	1401 억		5835854	N	N	1611	N	00	N
18	20241029	160816	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69800	300	2	0.43	20804892900	297782	91.03	69500	71400	68400	90300	48700	69500	69866.29	20.69	0	38949	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19561	12.50	0.98	12	1.06	5582.00	70959.00	78900	20240514	-11.53	32750	20231020	113.13	78900	-11.53	20240514	36000	93.89	20240118	78900	-11.53	20240514	34100	104.69	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	1611	N	00	N
19	20241029	150829	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	100	2	0.14	19949648900	285529	87.28	69500	71400	68400	90300	48700	69500	69869.09	20.69	0	34573	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19505	12.47	0.98	12	1.02	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	34100	104.11	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
20	20241029	140733	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	100	2	0.14	18395809000	263193	80.46	69500	71400	68400	90300	48700	69500	69894.76	20.69	0	28963	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19505	12.47	0.98	12	0.94	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	34100	104.11	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
21	20241029	130823	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	0	3	0.00	16864830400	241151	73.72	69500	71400	68400	90300	48700	69500	69934.74	20.69	0	23240	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19477	12.45	0.98	12	0.86	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	34100	103.81	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
22	20241029	120824	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	200	2	0.29	15606105600	223072	68.19	69500	71400	68400	90300	48700	69500	69959.96	20.69	0	20906	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19533	12.49	0.98	12	0.80	5582.00	70959.00	78900	20240514	-11.66	32750	20231020	112.82	78900	-11.66	20240514	36000	93.61	20240118	78900	-11.66	20240514	34100	104.40	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
23	20241029	110839	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	0	3	0.00	14485993000	206964	63.27	69500	71400	68400	90300	48700	69500	69992.83	20.69	0	21128	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19477	12.45	0.98	12	0.74	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	34100	103.81	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
24	20241029	100821	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69900	400	2	0.58	11764466700	167890	51.32	69500	71400	68400	90300	48700	69500	70072.49	20.69	0	19710	74100	71800	70300	68000	66500	71050	67250	1401	20800	5000	51430	100	1	28024278	19589	12.52	0.99	12	0.60	5582.00	70959.00	78900	20240514	-11.41	32750	20231020	113.44	78900	-11.41	20240514	36000	94.17	20240118	78900	-11.41	20240514	34100	104.99	20231030	1.52	N	103140	5000	1401 억		5798114	N	N	3106	N	00	N
25	20241028	160814	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	-1400	5	-1.97	22905532900	325866	80.81	71000	72600	68800	92100	49700	70900	70290.05	20.69	0	8832	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19477	12.45	0.98	12	1.16	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	34100	103.81	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	3106	N	00	N
26	20241028	150819	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69200	-1700	5	-2.40	21104685200	299882	74.37	71000	72600	68800	92100	49700	70900	70374.31	20.69	0	-1288	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19393	12.40	0.98	12	1.07	5582.00	70959.00	78900	20240514	-12.29	32750	20231020	111.30	78900	-12.29	20240514	36000	92.22	20240118	78900	-12.29	20240514	34100	102.93	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
27	20241028	140821	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69900	-1000	5	-1.41	15711069800	222113	55.08	71000	72600	69700	92100	49700	70900	70733.59	20.69	0	-9913	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19589	12.52	0.99	12	0.79	5582.00	70959.00	78900	20240514	-11.41	32750	20231020	113.44	78900	-11.41	20240514	36000	94.17	20240118	78900	-11.41	20240514	34100	104.99	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
28	20241028	130817	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70400	-500	5	-0.71	13944758800	196889	48.83	71000	72600	69700	92100	49700	70900	70824.98	20.69	0	-11896	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19729	12.61	0.99	12	0.70	5582.00	70959.00	78900	20240514	-10.77	32750	20231020	114.96	78900	-10.77	20240514	36000	95.56	20240118	78900	-10.77	20240514	34100	106.45	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
29	20241028	120818	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70300	-600	5	-0.85	13031114900	183904	45.61	71000	72600	69700	92100	49700	70900	70857.94	20.69	0	-13571	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19701	12.59	0.99	12	0.66	5582.00	70959.00	78900	20240514	-10.90	32750	20231020	114.66	78900	-10.90	20240514	36000	95.28	20240118	78900	-10.90	20240514	34100	106.16	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
30	20241028	110709	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70400	-500	5	-0.71	12214884300	172296	42.73	71000	72600	69700	92100	49700	70900	70894.72	20.69	0	-14905	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19729	12.61	0.99	12	0.61	5582.00	70959.00	78900	20240514	-10.77	32750	20231020	114.96	78900	-10.77	20240514	36000	95.56	20240118	78900	-10.77	20240514	34100	106.45	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
31	20241028	100814	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70000	-900	5	-1.27	10118567800	142460	35.33	71000	72600	69900	92100	49700	70900	71028.63	20.69	0	-14067	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19617	12.54	0.99	12	0.51	5582.00	70959.00	78900	20240514	-11.28	32750	20231020	113.74	78900	-11.28	20240514	36000	94.44	20240118	78900	-11.28	20240514	34100	105.28	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
32	20241028	090814	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70900	0	3	0.00	4806028000	67072	16.63	71000	72600	70300	92100	49700	70900	71669.95	20.69	0	1248	74166	72532	70766	69132	67366	73350	69950	1401	21200	5000	52460	100	1	28024278	19869	12.70	1.00	12	0.24	5582.00	70959.00	78900	20240514	-10.14	32750	20231020	116.49	78900	-10.14	20240514	36000	96.94	20240118	78900	-10.14	20240514	34100	107.92	20231030	1.52	N	103140	5000	1401 억		5799220	N	N	12848	N	00	N
33	20241025	160814	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70900	1300	2	1.87	28341266700	397935	151.49	69700	72400	69000	90400	48800	69600	71221.58	20.66	0	36343	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19869	12.70	1.00	12	1.42	5582.00	70959.00	78900	20240514	-10.14	32750	20231020	116.49	78900	-10.14	20240514	36000	96.94	20240118	78900	-10.14	20240514	33750	110.07	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	12848	N	00	N
34	20241025	150817	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71000	1400	2	2.01	26906745400	377699	143.78	69700	72400	69000	90400	48800	69600	71238.62	20.66	0	32865	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19897	12.72	1.00	12	1.35	5582.00	70959.00	78900	20240514	-10.01	32750	20231020	116.79	78900	-10.01	20240514	36000	97.22	20240118	78900	-10.01	20240514	33750	110.37	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
35	20241025	140815	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71200	1600	2	2.30	24484506800	343576	130.79	69700	72400	69000	90400	48800	69600	71263.76	20.66	0	30004	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19953	12.76	1.00	12	1.23	5582.00	70959.00	78900	20240514	-9.76	32750	20231020	117.40	78900	-9.76	20240514	36000	97.78	20240118	78900	-9.76	20240514	33750	110.96	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
36	20241025	130817	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71900	2300	2	3.30	21822023300	306320	116.61	69700	72400	69000	90400	48800	69600	71239.34	20.66	0	29182	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	20149	12.88	1.01	12	1.09	5582.00	70959.00	78900	20240514	-8.87	32750	20231020	119.54	78900	-8.87	20240514	36000	99.72	20240118	78900	-8.87	20240514	33750	113.04	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
37	20241025	120820	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	1500	2	2.16	17299691900	243445	92.67	69700	72000	69000	90400	48800	69600	71062.06	20.66	0	19904	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19925	12.74	1.00	12	0.87	5582.00	70959.00	78900	20240514	-9.89	32750	20231020	117.10	78900	-9.89	20240514	36000	97.50	20240118	78900	-9.89	20240514	33750	110.67	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
38	20241025	110814	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71400	1800	2	2.59	12942579600	182629	69.52	69700	71900	69000	90400	48800	69600	70868.20	20.66	0	21498	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	20009	12.79	1.01	12	0.65	5582.00	70959.00	78900	20240514	-9.51	32750	20231020	118.02	78900	-9.51	20240514	36000	98.33	20240118	78900	-9.51	20240514	33750	111.56	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
39	20241025	100815	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70900	1300	2	1.87	9841193400	138973	52.90	69700	71900	69000	90400	48800	69600	70813.77	20.66	0	18184	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19869	12.70	1.00	12	0.50	5582.00	70959.00	78900	20240514	-10.14	32750	20231020	116.49	78900	-10.14	20240514	36000	96.94	20240118	78900	-10.14	20240514	33750	110.07	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
40	20241025	090818	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	0	3	0.00	1396525200	20006	7.62	69700	70200	69000	90400	48800	69600	69805.39	20.66	0	869	71600	70600	69900	68900	68200	70450	68750	1401	20800	5000	51500	100	1	28024278	19505	12.47	0.98	12	0.07	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	33750	106.22	20231027	1.57	N	103140	5000	1401 억		5788813	N	N	2364	N	00	N
41	20241024	160801	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	0	3	0.00	18196174000	260653	49.28	69600	70900	69200	90400	48800	69600	69810.71	20.66	0	-5355	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19505	12.47	0.98	12	0.93	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	33100	110.27	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	2364	N	00	N
42	20241024	150808	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	-100	5	-0.14	16694827300	239045	45.19	69600	70900	69200	90400	48800	69600	69839.73	20.66	0	-14173	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19477	12.45	0.98	12	0.85	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	33100	109.97	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
43	20241024	140755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69800	200	2	0.29	13894753900	198756	37.58	69600	70900	69200	90400	48800	69600	69908.68	20.66	0	-21271	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19561	12.50	0.98	12	0.71	5582.00	70959.00	78900	20240514	-11.53	32750	20231020	113.13	78900	-11.53	20240514	36000	93.89	20240118	78900	-11.53	20240514	33100	110.88	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
44	20241024	130806	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69400	-200	5	-0.29	12164807500	174016	32.90	69600	70900	69200	90400	48800	69600	69906.34	20.66	0	-23546	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19449	12.43	0.98	12	0.62	5582.00	70959.00	78900	20240514	-12.04	32750	20231020	111.91	78900	-12.04	20240514	36000	92.78	20240118	78900	-12.04	20240514	33100	109.67	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
45	20241024	120805	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	-100	5	-0.14	11060201600	158087	29.89	69600	70900	69200	90400	48800	69600	69962.86	20.66	0	-24813	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19477	12.45	0.98	12	0.56	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	33100	109.97	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
46	20241024	110808	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	100	2	0.14	9333558500	133236	25.19	69600	70900	69200	90400	48800	69600	70052.99	20.66	0	-27326	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19533	12.49	0.98	12	0.48	5582.00	70959.00	78900	20240514	-11.66	32750	20231020	112.82	78900	-11.66	20240514	36000	93.61	20240118	78900	-11.66	20240514	33100	110.57	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
47	20241024	100758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70200	600	2	0.86	7293474000	104067	19.67	69600	70900	69200	90400	48800	69600	70084.63	20.66	0	-20715	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19673	12.58	0.99	12	0.37	5582.00	70959.00	78900	20240514	-11.03	32750	20231020	114.35	78900	-11.03	20240514	36000	95.00	20240118	78900	-11.03	20240514	33100	112.08	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
48	20241024	090829	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69500	-100	5	-0.14	2023858600	28923	5.47	69600	70700	69200	90400	48800	69600	69974.64	20.66	0	-14009	74600	72100	70500	68000	66400	71300	67200	1401	20800	5000	51500	100	1	28024278	19477	12.45	0.98	12	0.10	5582.00	70959.00	78900	20240514	-11.91	32750	20231020	112.21	78900	-11.91	20240514	36000	93.06	20240118	78900	-11.91	20240514	33100	109.97	20231024	1.48	N	103140	5000	1401 억		5790731	N	N	93	N	00	N
49	20241023	160807	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	-2500	5	-3.47	37017747200	524333	49.88	72100	73000	68900	93700	50500	72100	70599.90	20.72	0	-16732	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19505	12.47	0.98	12	1.87	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	33100	110.27	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	93	N	00	N
50	20241023	150821	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69600	-2500	5	-3.47	35643066700	504586	48.00	72100	73000	68900	93700	50500	72100	70636.24	20.72	0	-20187	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19505	12.47	0.98	12	1.80	5582.00	70959.00	78900	20240514	-11.79	32750	20231020	112.52	78900	-11.79	20240514	36000	93.33	20240118	78900	-11.79	20240514	33100	110.27	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
51	20241023	140826	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69900	-2200	5	-3.05	31475006400	445013	42.33	72100	73000	68900	93700	50500	72100	70726.16	20.72	0	-17611	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19589	12.52	0.99	12	1.59	5582.00	70959.00	78900	20240514	-11.41	32750	20231020	113.44	78900	-11.41	20240514	36000	94.17	20240118	78900	-11.41	20240514	33100	111.18	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
52	20241023	130813	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69400	-2700	5	-3.74	28540001100	402705	38.31	72100	73000	68900	93700	50500	72100	70868.63	20.72	0	-18049	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19449	12.43	0.98	12	1.44	5582.00	70959.00	78900	20240514	-12.04	32750	20231020	111.91	78900	-12.04	20240514	36000	92.78	20240118	78900	-12.04	20240514	33100	109.67	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
53	20241023	120808	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70100	-2000	5	-2.77	26170667100	368675	35.07	72100	73000	68900	93700	50500	72100	70983.65	20.72	0	-14606	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19645	12.56	0.99	12	1.32	5582.00	70959.00	78900	20240514	-11.15	32750	20231020	114.05	78900	-11.15	20240514	36000	94.72	20240118	78900	-11.15	20240514	33100	111.78	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
54	20241023	110805	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69700	-2400	5	-3.33	21617693400	303172	28.84	72100	73000	69400	93700	50500	72100	71303.24	20.72	0	-14899	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19533	12.49	0.98	12	1.08	5582.00	70959.00	78900	20240514	-11.66	32750	20231020	112.82	78900	-11.66	20240514	36000	93.61	20240118	78900	-11.66	20240514	33100	110.57	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
55	20241023	100809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71300	-800	5	-1.11	13633842900	189705	18.05	72100	73000	70600	93700	50500	72100	71867.81	20.72	0	128	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19981	12.77	1.00	12	0.68	5582.00	70959.00	78900	20240514	-9.63	32750	20231020	117.71	78900	-9.63	20240514	36000	98.06	20240118	78900	-9.63	20240514	33100	115.41	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
56	20241023	090809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	-1000	5	-1.39	4078469300	56849	5.41	72100	72600	70700	93700	50500	72100	71737.76	20.72	0	-6153	75766	73932	72166	70332	68566	74850	71250	1401	21600	5000	53350	100	1	28024278	19925	12.74	1.00	12	0.20	5582.00	70959.00	78900	20240514	-9.89	32750	20231020	117.10	78900	-9.89	20240514	36000	97.50	20240118	78900	-9.89	20240514	33100	114.80	20231023	1.48	N	103140	5000	1401 억		5807760	N	N	97	N	00	N
57	20241022	160758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72100	1800	2	2.56	74983777800	1040776	84.03	71000	74000	70400	91300	49300	70300	72052.09	21.16	0	-127478	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20206	12.92	1.02	12	3.71	5582.00	70959.00	78900	20240514	-8.62	32750	20231020	120.15	78900	-8.62	20240514	36000	100.28	20240118	78900	-8.62	20240514	33100	117.82	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	97	N	00	N
58	20241022	150809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72000	1700	2	2.42	72250411000	1002846	80.97	71000	74000	70400	91300	49300	70300	72051.81	21.16	0	-125115	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20177	12.90	1.01	12	3.58	5582.00	70959.00	78900	20240514	-8.75	32750	20231020	119.85	78900	-8.75	20240514	36000	100.00	20240118	78900	-8.75	20240514	33100	117.52	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
59	20241022	140809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70800	500	2	0.71	57424773100	796926	64.34	71000	74000	70400	91300	49300	70300	72066.01	21.16	0	-114483	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	19841	12.68	1.00	12	2.84	5582.00	70959.00	78900	20240514	-10.27	32750	20231020	116.18	78900	-10.27	20240514	36000	96.67	20240118	78900	-10.27	20240514	33100	113.90	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
60	20241022	130809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72100	1800	2	2.56	53086317500	736227	59.44	71000	74000	70400	91300	49300	70300	72114.99	21.16	0	-101816	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20206	12.92	1.02	12	2.63	5582.00	70959.00	78900	20240514	-8.62	32750	20231020	120.15	78900	-8.62	20240514	36000	100.28	20240118	78900	-8.62	20240514	33100	117.82	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
61	20241022	120807	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71500	1200	2	1.71	49746623100	689628	55.68	71000	74000	70400	91300	49300	70300	72145.31	21.16	0	-107675	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20037	12.81	1.01	12	2.46	5582.00	70959.00	78900	20240514	-9.38	32750	20231020	118.32	78900	-9.38	20240514	36000	98.61	20240118	78900	-9.38	20240514	33100	116.01	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
62	20241022	110803	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71700	1400	2	1.99	47167720600	653579	52.77	71000	74000	70400	91300	49300	70300	72178.95	21.16	0	-96454	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20093	12.84	1.01	12	2.33	5582.00	70959.00	78900	20240514	-9.13	32750	20231020	118.93	78900	-9.13	20240514	36000	99.17	20240118	78900	-9.13	20240514	33100	116.62	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
63	20241022	100805	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72200	1900	2	2.70	39993878000	553889	44.72	71000	74000	70400	91300	49300	70300	72218.35	21.16	0	-71750	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20234	12.93	1.02	12	1.98	5582.00	70959.00	78900	20240514	-8.49	32750	20231020	120.46	78900	-8.49	20240514	36000	100.56	20240118	78900	-8.49	20240514	33100	118.13	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
64	20241022	090804	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	72700	2400	2	3.41	11386227000	159212	12.85	71000	72800	70400	91300	49300	70300	71544.95	21.16	0	-26227	75366	72832	70466	67932	65566	74100	69200	1401	21000	5000	52020	100	1	28024278	20374	13.02	1.02	12	0.57	5582.00	70959.00	78900	20240514	-7.86	32750	20231020	121.98	78900	-7.86	20240514	36000	101.94	20240118	78900	-7.86	20240514	33100	119.64	20231023	1.46	N	103140	5000	1401 억		5929029	N	N	835	N	00	N
65	20241021	160757	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70300	4200	2	6.35	87169232500	1230606	443.52	68600	73000	68100	85900	46300	66100	70835.09	20.84	0	94397	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19701	12.59	0.99	12	4.39	5582.00	70959.00	78900	20240514	-10.90	32750	20231020	114.66	78900	-10.90	20240514	36000	95.28	20240118	78900	-10.90	20240514	33100	112.39	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	835	N	00	N
66	20241021	150802	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70300	4200	2	6.35	85104279400	1201238	432.93	68600	73000	68100	85900	46300	66100	70847.17	20.84	0	96103	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19701	12.59	0.99	12	4.29	5582.00	70959.00	78900	20240514	-10.90	32750	20231020	114.66	78900	-10.90	20240514	36000	95.28	20240118	78900	-10.90	20240514	33100	112.39	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
67	20241021	140804	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70400	4300	2	6.51	80055451100	1129300	407.00	68600	73000	68100	85900	46300	66100	70889.48	20.84	0	108251	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19729	12.61	0.99	12	4.03	5582.00	70959.00	78900	20240514	-10.77	32750	20231020	114.96	78900	-10.77	20240514	36000	95.56	20240118	78900	-10.77	20240514	33100	112.69	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
68	20241021	130801	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71100	5000	2	7.56	76430554200	1078008	388.52	68600	73000	68100	85900	46300	66100	70899.84	20.84	0	124089	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19925	12.74	1.00	12	3.85	5582.00	70959.00	78900	20240514	-9.89	32750	20231020	117.10	78900	-9.89	20240514	36000	97.50	20240118	78900	-9.89	20240514	33100	114.80	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
69	20241021	120802	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	70800	4700	2	7.11	72915902400	1028243	370.58	68600	73000	68100	85900	46300	66100	70913.14	20.84	0	111400	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19841	12.68	1.00	12	3.67	5582.00	70959.00	78900	20240514	-10.27	32750	20231020	116.18	78900	-10.27	20240514	36000	96.67	20240118	78900	-10.27	20240514	33100	113.90	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
70	20241021	110758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71000	4900	2	7.41	69583720800	981161	353.61	68600	73000	68100	85900	46300	66100	70919.82	20.84	0	104902	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19897	12.72	1.00	12	3.50	5582.00	70959.00	78900	20240514	-10.01	32750	20231020	116.79	78900	-10.01	20240514	36000	97.22	20240118	78900	-10.01	20240514	33100	114.50	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
71	20241021	100801	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	71600	5500	2	8.32	55878736200	787945	283.98	68600	73000	68100	85900	46300	66100	70917.10	20.84	0	112666	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	20065	12.83	1.01	12	2.81	5582.00	70959.00	78900	20240514	-9.25	32750	20231020	118.63	78900	-9.25	20240514	36000	98.89	20240118	78900	-9.25	20240514	33100	116.31	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
72	20241021	090759	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	69100	3000	2	4.54	8695151500	126204	45.48	68600	69700	68100	85900	46300	66100	68897.77	20.84	0	3100	68633	67366	65933	64666	63233	68000	65300	1401	19800	5000	48910	100	1	28024278	19365	12.38	0.97	12	0.45	5582.00	70959.00	78900	20240514	-12.42	32750	20231020	110.99	78900	-12.42	20240514	36000	91.94	20240118	78900	-12.42	20240514	33100	108.76	20231023	1.46	N	103140	5000	1401 억		5838970	N	N	431	N	00	N
73	20241018	160758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66100	1300	2	2.01	18236653400	274854	182.74	64700	67200	64500	84200	45400	64800	66352.51	20.79	0	14540	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18524	11.84	0.93	12	0.98	5582.00	70959.00	78900	20240514	-16.22	32750	20231011	101.83	78900	-16.22	20240514	36000	83.61	20240118	78900	-16.22	20240514	32750	101.83	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	431	N	00	N
74	20241018	150818	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65900	1100	2	1.70	17576641900	264858	176.09	64700	67200	64500	84200	45400	64800	66364.31	20.79	0	16313	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18468	11.81	0.93	12	0.95	5582.00	70959.00	78900	20240514	-16.48	32750	20231011	101.22	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	32750	101.22	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
75	20241018	140819	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66100	1300	2	2.01	16381982600	246795	164.08	64700	67200	64500	84200	45400	64800	66380.86	20.79	0	21261	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18524	11.84	0.93	12	0.88	5582.00	70959.00	78900	20240514	-16.22	32750	20231011	101.83	78900	-16.22	20240514	36000	83.61	20240118	78900	-16.22	20240514	32750	101.83	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
76	20241018	130807	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66500	1700	2	2.62	14719354000	221671	147.38	64700	67200	64500	84200	45400	64800	66404.01	20.79	0	27712	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18636	11.91	0.94	12	0.79	5582.00	70959.00	78900	20240514	-15.72	32750	20231011	103.05	78900	-15.72	20240514	36000	84.72	20240118	78900	-15.72	20240514	32750	103.05	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
77	20241018	120817	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66700	1900	2	2.93	13268923100	199881	132.89	64700	67200	64500	84200	45400	64800	66386.53	20.79	0	33000	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18692	11.95	0.94	12	0.71	5582.00	70959.00	78900	20240514	-15.46	32750	20231011	103.66	78900	-15.46	20240514	36000	85.28	20240118	78900	-15.46	20240514	32750	103.66	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
78	20241018	110809	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66600	1800	2	2.78	10801834900	162894	108.30	64700	67200	64500	84200	45400	64800	66314.89	20.79	0	32314	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18664	11.93	0.94	12	0.58	5582.00	70959.00	78900	20240514	-15.59	32750	20231011	103.36	78900	-15.59	20240514	36000	85.00	20240118	78900	-15.59	20240514	32750	103.36	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
79	20241018	100800	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66500	1700	2	2.62	6484763600	98338	65.38	64700	66900	64500	84200	45400	64800	65947.18	20.79	0	12796	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18636	11.91	0.94	12	0.35	5582.00	70959.00	78900	20240514	-15.72	32750	20231011	103.05	78900	-15.72	20240514	36000	84.72	20240118	78900	-15.72	20240514	32750	103.05	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
80	20241018	090803	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	200	2	0.31	926326300	14265	9.48	64700	65500	64500	84200	45400	64800	64939.99	20.79	0	-4000	67400	66100	65400	64100	63400	65750	63750	1401	19400	5000	47950	100	1	28024278	18216	11.64	0.92	12	0.05	5582.00	70959.00	78900	20240514	-17.62	32750	20231011	98.47	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	32750	98.47	20231020	1.42	N	103140	5000	1401 억		5826266	N	N	1145	N	00	N
81	20241017	160801	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64800	-600	5	-0.92	9709788700	148258	68.92	65800	66700	64700	85000	45800	65400	65495.43	20.90	0	-27392	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18160	11.61	0.91	12	0.53	5582.00	70959.00	78900	20240514	-17.87	32750	20231011	97.86	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	32750	97.86	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	1145	N	00	N
82	20241017	150803	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64800	-600	5	-0.92	9107428300	138970	64.60	65800	66700	64700	85000	45800	65400	65535.21	20.90	0	-27933	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18160	11.61	0.91	12	0.50	5582.00	70959.00	78900	20240514	-17.87	32750	20231011	97.86	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	32750	97.86	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
83	20241017	140804	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65100	-300	5	-0.46	7668166400	116816	54.30	65800	66700	64700	85000	45800	65400	65643.12	20.90	0	-23629	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18244	11.66	0.92	12	0.42	5582.00	70959.00	78900	20240514	-17.49	32750	20231011	98.78	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	32750	98.78	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
84	20241017	130801	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	0	3	0.00	6946269000	105760	49.16	65800	66700	64700	85000	45800	65400	65679.55	20.90	0	-21814	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18328	11.72	0.92	12	0.38	5582.00	70959.00	78900	20240514	-17.11	32750	20231011	99.69	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	32750	99.69	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
85	20241017	120806	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65500	100	2	0.15	6389548400	97244	45.20	65800	66700	64700	85000	45800	65400	65706.35	20.90	0	-23223	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18356	11.73	0.92	12	0.35	5582.00	70959.00	78900	20240514	-16.98	32750	20231011	100.00	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	32750	100.00	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
86	20241017	110805	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65500	100	2	0.15	5672235100	86289	40.11	65800	66700	64700	85000	45800	65400	65735.32	20.90	0	-19301	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18356	11.73	0.92	12	0.31	5582.00	70959.00	78900	20240514	-16.98	32750	20231011	100.00	78900	-16.98	20240514	36000	81.94	20240118	78900	-16.98	20240514	32750	100.00	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
87	20241017	100803	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66200	800	2	1.22	3976927400	60576	28.16	65800	66700	64700	85000	45800	65400	65651.87	20.90	0	-11722	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18552	11.86	0.93	12	0.22	5582.00	70959.00	78900	20240514	-16.10	32750	20231011	102.14	78900	-16.10	20240514	36000	83.89	20240118	78900	-16.10	20240514	32750	102.14	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
88	20241017	090757	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65700	300	2	0.46	649631000	9950	4.63	65800	65900	64700	85000	45800	65400	65289.55	20.90	0	-1816	67600	66500	64700	63600	61800	67050	64150	1401	19600	5000	48390	100	1	28024278	18412	11.77	0.93	12	0.04	5582.00	70959.00	78900	20240514	-16.73	32750	20231011	100.61	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	32750	100.61	20231020	1.39	N	103140	5000	1401 억		5855828	N	N	8212	N	00	N
89	20241016	160754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	1600	2	2.51	13798791400	213547	87.24	64200	65800	62900	82900	44700	63800	64617.05	20.87	0	4000	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	18328	11.72	0.92	12	0.76	5582.00	70959.00	78900	20240514	-17.11	32200	20231006	103.11	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	32750	99.69	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	8212	N	00	N
90	20241016	150758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65100	1300	2	2.04	12875172300	199379	81.45	64200	65800	62900	82900	44700	63800	64576.76	20.87	0	2186	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	18244	11.66	0.92	12	0.71	5582.00	70959.00	78900	20240514	-17.49	32200	20231006	102.17	78900	-17.49	20240514	36000	80.83	20240118	78900	-17.49	20240514	32750	98.78	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
91	20241016	140759	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65700	1900	2	2.98	10536541100	163697	66.87	64200	65800	62900	82900	44700	63800	64366.47	20.87	0	10391	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	18412	11.77	0.93	12	0.58	5582.00	70959.00	78900	20240514	-16.73	32200	20231006	104.04	78900	-16.73	20240514	36000	82.50	20240118	78900	-16.73	20240514	32750	100.61	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
92	20241016	130756	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64700	900	2	1.41	7983471900	124589	50.90	64200	65300	62900	82900	44700	63800	64078.69	20.87	0	5340	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	18132	11.59	0.91	12	0.44	5582.00	70959.00	78900	20240514	-18.00	32200	20231006	100.93	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	32750	97.56	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
93	20241016	120756	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	200	2	0.31	5080343900	79671	32.55	64200	64300	62900	82900	44700	63800	63766.50	20.87	0	253	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	17936	11.47	0.90	12	0.28	5582.00	70959.00	78900	20240514	-18.88	32200	20231006	98.76	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
94	20241016	110754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	100	2	0.16	3875115100	60819	24.85	64200	64300	62900	82900	44700	63800	63715.40	20.87	0	-6194	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	17908	11.45	0.90	12	0.22	5582.00	70959.00	78900	20240514	-19.01	32200	20231006	98.45	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	32750	95.11	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
95	20241016	100755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	100	2	0.16	2506907800	39461	16.12	64200	64300	62900	82900	44700	63800	63528.06	20.87	0	-3378	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	17908	11.45	0.90	12	0.14	5582.00	70959.00	78900	20240514	-19.01	32200	20231006	98.45	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	32750	95.11	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
96	20241016	090757	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63300	-500	5	-0.78	833688500	13133	5.37	64200	64200	62900	82900	44700	63800	63477.98	20.87	0	-2718	65866	64832	63666	62632	61466	64250	62050	1401	19100	5000	47210	100	1	28024278	17739	11.34	0.89	12	0.05	5582.00	70959.00	78900	20240514	-19.77	32200	20231006	96.58	78900	-19.77	20240514	36000	75.83	20240118	78900	-19.77	20240514	32750	93.28	20231020	1.41	N	103140	5000	1401 억		5847516	N	N	275	N	00	N
97	20241015	160751	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63800	-900	5	-1.39	15428265500	243145	120.35	64500	64700	62500	84100	45300	64700	63451.60	20.83	0	6430	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17879	11.43	0.90	12	0.87	5582.00	70959.00	78900	20240514	-19.14	31950	20231005	99.69	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	32750	94.81	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	275	N	00	N
98	20241015	150759	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63700	-1000	5	-1.55	14828281700	233739	115.69	64500	64700	62500	84100	45300	64700	63438.62	20.83	0	4726	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17851	11.41	0.90	12	0.83	5582.00	70959.00	78900	20240514	-19.26	31950	20231005	99.37	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	32750	94.50	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
99	20241015	140756	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63600	-1100	5	-1.70	13063507500	206007	101.97	64500	64700	62500	84100	45300	64700	63411.92	20.83	0	-4732	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17823	11.39	0.90	12	0.74	5582.00	70959.00	78900	20240514	-19.39	31950	20231005	99.06	78900	-19.39	20240514	36000	76.67	20240118	78900	-19.39	20240514	32750	94.20	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
100	20241015	130754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63600	-1100	5	-1.70	11820087800	186472	92.30	64500	64700	62500	84100	45300	64700	63386.87	20.83	0	-8841	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17823	11.39	0.90	12	0.67	5582.00	70959.00	78900	20240514	-19.39	31950	20231005	99.06	78900	-19.39	20240514	36000	76.67	20240118	78900	-19.39	20240514	32750	94.20	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
101	20241015	120755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63700	-1000	5	-1.55	10855793200	171307	84.79	64500	64700	62500	84100	45300	64700	63369.15	20.83	0	-7164	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17851	11.41	0.90	12	0.61	5582.00	70959.00	78900	20240514	-19.26	31950	20231005	99.37	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	32750	94.50	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
102	20241015	110804	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63700	-1000	5	-1.55	9719437400	153483	75.97	64500	64700	62500	84100	45300	64700	63324.38	20.83	0	-9501	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17851	11.41	0.90	12	0.55	5582.00	70959.00	78900	20240514	-19.26	31950	20231005	99.37	78900	-19.26	20240514	36000	76.94	20240118	78900	-19.26	20240514	32750	94.50	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
103	20241015	100757	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63400	-1300	5	-2.01	7346253700	116214	57.52	64500	64700	62500	84100	45300	64700	63211.09	20.83	0	-13510	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17767	11.36	0.89	12	0.41	5582.00	70959.00	78900	20240514	-19.65	31950	20231005	98.44	78900	-19.65	20240514	36000	76.11	20240118	78900	-19.65	20240514	32750	93.59	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
104	20241015	090754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	-700	5	-1.08	940201900	14628	7.24	64500	64700	63800	84100	45300	64700	64269.39	20.83	0	-5094	67033	65866	64733	63566	62433	65300	63000	1401	19400	5000	47870	100	1	28024278	17936	11.47	0.90	12	0.05	5582.00	70959.00	78900	20240514	-18.88	31950	20231005	100.31	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231020	1.41	N	103140	5000	1401 억		5836528	N	N	244	N	00	N
105	20241014	160736	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64700	800	2	1.25	12915579500	200283	138.44	64900	65900	63600	83000	44800	63900	64486.46	20.80	0	7667	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18132	11.59	0.91	12	0.71	5582.00	70959.00	78900	20240514	-18.00	31750	20231004	103.78	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	32750	97.56	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	244	N	00	N
106	20241014	150745	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64500	600	2	0.94	11954479100	185398	128.15	64900	65900	63600	83000	44800	63900	64480.09	20.80	0	12135	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18076	11.55	0.91	12	0.66	5582.00	70959.00	78900	20240514	-18.25	31750	20231004	103.15	78900	-18.25	20240514	36000	79.17	20240118	78900	-18.25	20240514	32750	96.95	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
107	20241014	140746	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64600	700	2	1.10	10317393300	159954	110.56	64900	65900	63600	83000	44800	63900	64502.25	20.80	0	7918	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18104	11.57	0.91	12	0.57	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	32750	97.25	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
108	20241014	130744	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64800	900	2	1.41	8924107300	138429	95.68	64900	65900	63600	83000	44800	63900	64467.04	20.80	0	8431	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18160	11.61	0.91	12	0.49	5582.00	70959.00	78900	20240514	-17.87	31750	20231004	104.09	78900	-17.87	20240514	36000	80.00	20240118	78900	-17.87	20240514	32750	97.86	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
109	20241014	120737	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64600	700	2	1.10	6960604200	108175	74.77	64900	65900	63600	83000	44800	63900	64345.77	20.80	0	-3767	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18104	11.57	0.91	12	0.39	5582.00	70959.00	78900	20240514	-18.12	31750	20231004	103.46	78900	-18.12	20240514	36000	79.44	20240118	78900	-18.12	20240514	32750	97.25	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
110	20241014	110737	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	100	2	0.16	6118476000	95044	65.70	64900	65900	63600	83000	44800	63900	64375.19	20.80	0	-4874	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	17936	11.47	0.90	12	0.34	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
111	20241014	100737	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63800	-100	5	-0.16	4123264700	63832	44.12	64900	65900	63600	83000	44800	63900	64595.57	20.80	0	-12082	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	17879	11.43	0.90	12	0.23	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	32750	94.81	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
112	20241014	090741	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	1100	2	1.72	1486183200	22787	15.75	64900	65900	64700	83000	44800	63900	65220.66	20.80	0	-1250	65900	64900	64200	63200	62500	64550	62850	1401	19100	5000	47280	100	1	28024278	18216	11.64	0.92	12	0.08	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	32750	98.47	20231020	1.47	N	103140	5000	1401 억		5828789	N	N	65	N	00	N
113	20241011	160725	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	0	3	0.00	9204243400	143488	34.76	64200	65200	63500	83000	44800	63900	64149.48	20.78	0	6506	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17908	11.45	0.90	12	0.51	5582.00	70959.00	78900	20240514	-19.01	31750	20231004	101.26	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	32750	95.11	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	65	N	00	N
114	20241011	150737	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64100	200	2	0.31	8406764300	131019	31.74	64200	65200	63500	83000	44800	63900	64164.47	20.78	0	2304	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17964	11.48	0.90	12	0.47	5582.00	70959.00	78900	20240514	-18.76	31750	20231004	101.89	78900	-18.76	20240514	36000	78.06	20240118	78900	-18.76	20240514	32750	95.73	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
115	20241011	140738	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	100	2	0.16	7388590800	115088	27.88	64200	65200	63500	83000	44800	63900	64199.49	20.78	0	-2605	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17936	11.47	0.90	12	0.41	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
116	20241011	130740	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	100	2	0.16	6583591400	102508	24.83	64200	65200	63500	83000	44800	63900	64225.15	20.78	0	-4188	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17936	11.47	0.90	12	0.37	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
117	20241011	120734	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64300	400	2	0.63	5743362600	89409	21.66	64200	65200	63500	83000	44800	63900	64236.97	20.78	0	-5332	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	18020	11.52	0.91	12	0.32	5582.00	70959.00	78900	20240514	-18.50	31750	20231004	102.52	78900	-18.50	20240514	36000	78.61	20240118	78900	-18.50	20240514	32750	96.34	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
118	20241011	110734	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64200	300	2	0.47	4908580000	76427	18.51	64200	65200	63500	83000	44800	63900	64225.74	20.78	0	-8215	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17992	11.50	0.90	12	0.27	5582.00	70959.00	78900	20240514	-18.63	31750	20231004	102.20	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	32750	96.03	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
119	20241011	100742	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64000	100	2	0.16	3694265000	57444	13.92	64200	65200	63500	83000	44800	63900	64310.73	20.78	0	-11794	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	17936	11.47	0.90	12	0.20	5582.00	70959.00	78900	20240514	-18.88	31750	20231004	101.57	78900	-18.88	20240514	36000	77.78	20240118	78900	-18.88	20240514	32750	95.42	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
120	20241011	090739	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65000	1100	2	1.72	919032900	14223	3.45	64200	65000	64100	83000	44800	63900	64616.02	20.78	0	-3442	67833	65866	64033	62066	60233	64950	61150	1401	19100	5000	47280	100	1	28024278	18216	11.64	0.92	12	0.05	5582.00	70959.00	78900	20240514	-17.62	31750	20231004	104.72	78900	-17.62	20240514	36000	80.56	20240118	78900	-17.62	20240514	32750	98.47	20231011	1.52	N	103140	5000	1401 억		5823836	N	N	1465	N	00	N
121	20241010	160753	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	-2300	5	-3.47	26094395200	410693	105.63	65900	66000	62200	86000	46400	66200	63536.35	20.68	0	7978	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17908	11.45	0.90	12	1.47	5582.00	70959.00	78900	20240514	-19.01	31750	20231004	101.26	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	32750	95.11	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1465	N	00	N
122	20241010	150807	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64200	-2000	5	-3.02	24696967600	388870	100.02	65900	66000	62200	86000	46400	66200	63508.84	20.68	0	4998	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17992	11.50	0.90	12	1.39	5582.00	70959.00	78900	20240514	-18.63	31750	20231004	102.20	78900	-18.63	20240514	36000	78.33	20240118	78900	-18.63	20240514	32750	96.03	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
123	20241010	140800	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64700	-1500	5	-2.27	22312860400	351870	90.50	65900	66000	62200	86000	46400	66200	63411.39	20.68	0	10233	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	18132	11.59	0.91	12	1.26	5582.00	70959.00	78900	20240514	-18.00	31750	20231004	103.78	78900	-18.00	20240514	36000	79.72	20240118	78900	-18.00	20240514	32750	97.56	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
124	20241010	130758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63800	-2400	5	-3.63	20274026900	320111	82.34	65900	66000	62200	86000	46400	66200	63333.42	20.68	0	-1757	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17879	11.43	0.90	12	1.14	5582.00	70959.00	78900	20240514	-19.14	31750	20231004	100.94	78900	-19.14	20240514	36000	77.22	20240118	78900	-19.14	20240514	32750	94.81	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
125	20241010	120759	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64100	-2100	5	-3.17	18346894600	289931	74.57	65900	66000	62200	86000	46400	66200	63279.14	20.68	0	-8358	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17964	11.48	0.90	12	1.03	5582.00	70959.00	78900	20240514	-18.76	31750	20231004	101.89	78900	-18.76	20240514	36000	78.06	20240118	78900	-18.76	20240514	32750	95.73	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
126	20241010	110758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63200	-3000	5	-4.53	15870443700	250949	64.55	65900	66000	62200	86000	46400	66200	63240.46	20.68	0	-18586	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17711	11.32	0.89	12	0.90	5582.00	70959.00	78900	20240514	-19.90	31750	20231004	99.06	78900	-19.90	20240514	36000	75.56	20240118	78900	-19.90	20240514	32750	92.98	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
127	20241010	100757	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62500	-3700	5	-5.59	13556626900	214176	55.09	65900	66000	62200	86000	46400	66200	63295.23	20.68	0	-22279	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17515	11.20	0.88	12	0.76	5582.00	70959.00	78900	20240514	-20.79	31750	20231004	96.85	78900	-20.79	20240514	36000	73.61	20240118	78900	-20.79	20240514	32750	90.84	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
128	20241010	090800	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63900	-2300	5	-3.47	3741763900	57963	14.91	65900	66000	63800	86000	46400	66200	64551.34	20.68	0	-7051	69600	67900	66500	64800	63400	67200	64100	1401	19800	5000	48980	100	1	28024278	17908	11.45	0.90	12	0.21	5582.00	70959.00	78900	20240514	-19.01	31750	20231004	101.26	78900	-19.01	20240514	36000	77.50	20240118	78900	-19.01	20240514	32750	95.11	20231011	1.59	N	103140	5000	1401 억		5796321	N	N	1955	N	00	N
129	20241008	160752	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66200	-1600	5	-2.36	25753088100	386289	64.14	67600	68200	65100	88100	47500	67800	66668.01	20.26	0	-49462	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18552	11.86	0.93	12	1.38	5582.00	70959.00	78900	20240514	-16.10	31750	20231004	108.50	78900	-16.10	20240514	36000	83.89	20240118	78900	-16.10	20240514	32750	102.14	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	1955	N	00	N
130	20241008	150758	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66300	-1500	5	-2.21	24422833100	366181	60.80	67600	68200	65100	88100	47500	67800	66695.83	20.26	0	-44709	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18580	11.88	0.93	12	1.31	5582.00	70959.00	78900	20240514	-15.97	31750	20231004	108.82	78900	-15.97	20240514	36000	84.17	20240118	78900	-15.97	20240514	32750	102.44	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
131	20241008	140755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66000	-1800	5	-2.65	21231882800	317915	52.79	67600	68200	65100	88100	47500	67800	66784.53	20.26	0	-39837	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18496	11.82	0.93	12	1.13	5582.00	70959.00	78900	20240514	-16.35	31750	20231004	107.87	78900	-16.35	20240514	36000	83.33	20240118	78900	-16.35	20240514	32750	101.53	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
132	20241008	130754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66100	-1700	5	-2.51	16034361400	238810	39.65	67600	68200	66000	88100	47500	67800	67142.54	20.26	0	-44731	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18524	11.84	0.93	12	0.85	5582.00	70959.00	78900	20240514	-16.22	31750	20231004	108.19	78900	-16.22	20240514	36000	83.61	20240118	78900	-16.22	20240514	32750	101.83	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
133	20241008	120755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66800	-1000	5	-1.47	13229179300	196677	32.66	67600	68200	66500	88100	47500	67800	67263.26	20.26	0	-27563	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18720	11.97	0.94	12	0.70	5582.00	70959.00	78900	20240514	-15.34	31750	20231004	110.39	78900	-15.34	20240514	36000	85.56	20240118	78900	-15.34	20240514	32750	103.97	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
134	20241008	110754	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66700	-1100	5	-1.62	11065128000	164257	27.27	67600	68200	66500	88100	47500	67800	67364.52	20.26	0	-21639	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18692	11.95	0.94	12	0.59	5582.00	70959.00	78900	20240514	-15.46	31750	20231004	110.08	78900	-15.46	20240514	36000	85.28	20240118	78900	-15.46	20240514	32750	103.66	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
135	20241008	100756	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67100	-700	5	-1.03	7985016400	118202	19.63	67600	68200	66800	88100	47500	67800	67553.82	20.26	0	-15105	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	18804	12.02	0.95	12	0.42	5582.00	70959.00	78900	20240514	-14.96	31750	20231004	111.34	78900	-14.96	20240514	36000	86.39	20240118	78900	-14.96	20240514	32750	104.89	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
136	20241008	090755	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67900	100	2	0.15	1887573700	27839	4.62	67600	68200	67100	88100	47500	67800	67803.22	20.26	0	-711	70000	68900	67600	66500	65200	69450	67050	1401	20300	5000	50170	100	1	28024278	19028	12.16	0.96	12	0.10	5582.00	70959.00	78900	20240514	-13.94	31750	20231004	113.86	78900	-13.94	20240514	36000	88.61	20240118	78900	-13.94	20240514	32750	107.33	20231011	1.66	N	103140	5000	1401 억		5677486	N	N	8107	N	00	N
137	20241007	160800	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67800	1000	2	1.50	40732633000	601293	86.93	67300	68700	66300	86800	46800	66800	67741.53	19.73	0	-88781	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19000	12.15	0.96	12	2.15	5582.00	70959.00	78900	20240514	-14.07	31750	20231004	113.54	78900	-14.07	20240514	36000	88.33	20240118	78900	-14.07	20240514	32750	107.02	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	8107	N	00	N
138	20241007	150730	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67500	700	2	1.05	39131319100	577619	83.51	67300	68700	66300	86800	46800	66800	67745.90	19.73	0	-90784	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	18916	12.09	0.95	12	2.06	5582.00	70959.00	78900	20240514	-14.45	31750	20231004	112.60	78900	-14.45	20240514	36000	87.50	20240118	78900	-14.45	20240514	32750	106.11	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
139	20241007	140759	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68200	1400	2	2.10	34355081400	507266	73.34	67300	68700	66300	86800	46800	66800	67725.97	19.73	0	-80645	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19113	12.22	0.96	12	1.81	5582.00	70959.00	78900	20240514	-13.56	31750	20231004	114.80	78900	-13.56	20240514	36000	89.44	20240118	78900	-13.56	20240514	32750	108.24	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
140	20241007	130729	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68300	1500	2	2.25	31462313700	464877	67.21	67300	68700	66300	86800	46800	66800	67678.79	19.73	0	-76397	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19141	12.24	0.96	12	1.66	5582.00	70959.00	78900	20240514	-13.43	31750	20231004	115.12	78900	-13.43	20240514	36000	89.72	20240118	78900	-13.43	20240514	32750	108.55	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
141	20241007	120804	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68100	1300	2	1.95	29058030800	429633	62.12	67300	68700	66300	86800	46800	66800	67634.54	19.73	0	-72112	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19085	12.20	0.96	12	1.53	5582.00	70959.00	78900	20240514	-13.69	31750	20231004	114.49	78900	-13.69	20240514	36000	89.17	20240118	78900	-13.69	20240514	32750	107.94	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
142	20241007	110718	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68500	1700	2	2.54	25361552300	375517	54.29	67300	68700	66300	86800	46800	66800	67537.69	19.73	0	-76125	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19197	12.27	0.97	12	1.34	5582.00	70959.00	78900	20240514	-13.18	31750	20231004	115.75	78900	-13.18	20240514	36000	90.28	20240118	78900	-13.18	20240514	32750	109.16	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
143	20241007	100719	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	67300	500	2	0.75	17911245000	265967	38.45	67300	68400	66300	86800	46800	66800	67343.86	19.73	0	-71483	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	18860	12.06	0.95	12	0.95	5582.00	70959.00	78900	20240514	-14.70	31750	20231004	111.97	78900	-14.70	20240514	36000	86.94	20240118	78900	-14.70	20240514	32750	105.50	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
144	20241007	090753	55	30.00	KOSPI200		철강.금속	N	N	N	Y	40	N	68100	1300	2	1.95	5276259100	78060	11.29	67300	68200	66800	86800	46800	66800	67592.35	19.73	0	-15665	69133	67966	65733	64566	62333	68550	65150	1401	20000	5000	49430	100	1	28024278	19085	12.20	0.96	12	0.28	5582.00	70959.00	78900	20240514	-13.69	31750	20231004	114.49	78900	-13.69	20240514	36000	89.17	20240118	78900	-13.69	20240514	32750	107.94	20231011	1.75	N	103140	5000	1401 억		5529292	N	N	10914	N	00	N
145	20241004	160657	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66800	3700	2	5.86	45072419200	688851	122.28	63500	66900	63500	82000	44200	63100	65430.97	18.74	0	4316	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18720	11.97	0.94	12	2.46	5582.00	70959.00	78900	20240514	-15.34	31750	20231004	110.39	78900	-15.34	20240514	36000	85.56	20240118	78900	-15.34	20240514	31750	110.39	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	10914	N	00	N
146	20241004	150707	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66800	3700	2	5.86	42542027600	650940	115.55	63500	66900	63500	82000	44200	63100	65357.68	18.74	0	10555	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18720	11.97	0.94	12	2.32	5582.00	70959.00	78900	20240514	-15.34	31750	20231004	110.39	78900	-15.34	20240514	36000	85.56	20240118	78900	-15.34	20240514	31750	110.39	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
147	20241004	140705	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	66200	3100	2	4.91	35752666700	548935	97.44	63500	66300	63500	82000	44200	63100	65134.09	18.74	0	9779	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18552	11.86	0.93	12	1.96	5582.00	70959.00	78900	20240514	-16.10	31750	20231004	108.50	78900	-16.10	20240514	36000	83.89	20240118	78900	-16.10	20240514	31750	108.50	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
148	20241004	130705	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65900	2800	2	4.44	32239967900	495749	88.00	63500	66300	63500	82000	44200	63100	65036.13	18.74	0	5833	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18468	11.81	0.93	12	1.77	5582.00	70959.00	78900	20240514	-16.48	31750	20231004	107.56	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	31750	107.56	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
149	20241004	120704	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65900	2800	2	4.44	29199097700	449483	79.79	63500	66300	63500	82000	44200	63100	64965.01	18.74	0	9283	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18468	11.81	0.93	12	1.60	5582.00	70959.00	78900	20240514	-16.48	31750	20231004	107.56	78900	-16.48	20240514	36000	83.06	20240118	78900	-16.48	20240514	31750	107.56	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
150	20241004	110700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	65400	2300	2	3.65	22598083500	349204	61.99	63500	65500	63500	82000	44200	63100	64717.03	18.74	0	-2497	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18328	11.72	0.92	12	1.25	5582.00	70959.00	78900	20240514	-17.11	31750	20231004	105.98	78900	-17.11	20240514	36000	81.67	20240118	78900	-17.11	20240514	31750	105.98	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
151	20241004	100700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64300	1200	2	1.90	14532521900	225071	39.95	63500	65400	63500	82000	44200	63100	64574.13	18.74	0	-33187	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18020	11.52	0.91	12	0.80	5582.00	70959.00	78900	20240514	-18.50	31750	20231004	102.52	78900	-18.50	20240514	36000	78.61	20240118	78900	-18.50	20240514	31750	102.52	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
152	20241004	090700	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	64900	1800	2	2.85	5948053900	91910	16.32	63500	65400	63500	82000	44200	63100	64731.01	18.74	0	11891	65366	64232	62766	61632	60166	64800	62200	1401	18900	5000	46690	100	1	28024278	18188	11.63	0.91	12	0.33	5582.00	70959.00	78900	20240514	-17.74	31750	20231004	104.41	78900	-17.74	20240514	36000	80.28	20240118	78900	-17.74	20240514	31750	104.41	20231004	1.71	N	103140	5000	1401 억		5253144	N	N	912	N	00	N
153	20241002	160657	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63100	1800	2	2.94	35057913600	560487	156.61	62300	63900	61300	79600	43000	61300	62549.00	18.43	0	-117286	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17683	11.30	0.89	12	2.00	5582.00	70959.00	78900	20240514	-20.03	31750	20231004	98.74	78900	-20.03	20240514	36000	75.28	20240118	78900	-20.03	20240514	31750	98.74	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	842	N	00	N
154	20241002	150708	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	63200	1900	2	3.10	32372454200	518009	144.74	62300	63900	61300	79600	43000	61300	62494.71	18.43	0	-111315	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17711	11.32	0.89	12	1.85	5582.00	70959.00	78900	20240514	-19.90	31750	20231004	99.06	78900	-19.90	20240514	36000	75.56	20240118	78900	-19.90	20240514	31750	99.06	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
155	20241002	140706	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62400	1100	2	1.79	23641175200	379600	106.06	62300	63900	61300	79600	43000	61300	62279.98	18.43	0	-97635	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17487	11.18	0.88	12	1.35	5582.00	70959.00	78900	20240514	-20.91	31750	20231004	96.54	78900	-20.91	20240514	36000	73.33	20240118	78900	-20.91	20240514	31750	96.54	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
156	20241002	130657	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62200	900	2	1.47	21038476300	337758	94.37	62300	63900	61300	79600	43000	61300	62289.52	18.43	0	-85697	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17431	11.14	0.88	12	1.21	5582.00	70959.00	78900	20240514	-21.17	31750	20231004	95.91	78900	-21.17	20240514	36000	72.78	20240118	78900	-21.17	20240514	31750	95.91	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
157	20241002	120656	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61700	400	2	0.65	18846863400	302516	84.53	62300	63900	61300	79600	43000	61300	62301.41	18.43	0	-84992	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17291	11.05	0.87	12	1.08	5582.00	70959.00	78900	20240514	-21.80	31750	20231004	94.33	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	31750	94.33	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
158	20241002	110648	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	61700	400	2	0.65	17808615900	285685	79.82	62300	63900	61300	79600	43000	61300	62337.67	18.43	0	-76063	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17291	11.05	0.87	12	1.02	5582.00	70959.00	78900	20240514	-21.80	31750	20231004	94.33	78900	-21.80	20240514	36000	71.39	20240118	78900	-21.80	20240514	31750	94.33	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
159	20241002	100647	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62000	700	2	1.14	14991900500	239946	67.04	62300	63900	61500	79600	43000	61300	62481.84	18.43	0	-45215	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17375	11.11	0.87	12	0.86	5582.00	70959.00	78900	20240514	-21.42	31750	20231004	95.28	78900	-21.42	20240514	36000	72.22	20240118	78900	-21.42	20240514	31750	95.28	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N
160	20241002	090646	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	62600	1300	2	2.12	6985827400	110762	30.95	62300	63900	62100	79600	43000	61300	63075.58	18.43	0	-4485	64100	62700	61400	60000	58700	62050	59350	1401	18300	5000	45360	100	1	28024278	17543	11.21	0.88	12	0.40	5582.00	70959.00	78900	20240514	-20.66	31750	20231004	97.17	78900	-20.66	20240514	36000	73.89	20240118	78900	-20.66	20240514	31750	97.17	20231004	1.83	N	103140	5000	1401 억		5163890	N	N	2304	N	00	N