KissMeData/006110/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160223	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51000	500	2	0.99	1838559250	36776	59.61	49450	51400	48700	65600	35400	50500	49976.24	39.35	5478	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	100	1	14711916	7503	216.10	2.94	12	0.25	236.00	17332.00	136500	20231106	-62.64	39600	20240805	28.79	116400	-56.19	20240221	39600	28.79	20240805	136500	-62.64	20231106	39600	28.79	20240805	1.06	N	006110	500	73 억	5789020	N	N	990	N	N
3	20241031	150227	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-300	5	-0.59	1650030950	33063	53.60	49450	51400	48700	65600	35400	50500	49905.65	39.35	3038	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	100	1	14711916	7385	212.71	2.90	12	0.22	236.00	17332.00	136500	20231106	-63.22	39600	20240805	26.77	116400	-56.87	20240221	39600	26.77	20240805	136500	-63.22	20231106	39600	26.77	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
4	20241031	140225	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	-200	5	-0.40	1519294650	30471	49.39	49450	51400	48700	65600	35400	50500	49860.33	39.35	2685	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	100	1	14711916	7400	213.14	2.90	12	0.21	236.00	17332.00	136500	20231106	-63.15	39600	20240805	27.02	116400	-56.79	20240221	39600	27.02	20240805	136500	-63.15	20231106	39600	27.02	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
5	20241031	130225	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	-100	5	-0.20	1203202750	24253	39.31	49450	50500	48700	65600	35400	50500	49610.43	39.35	2541	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	100	1	14711916	7415	213.56	2.91	12	0.16	236.00	17332.00	136500	20231106	-63.08	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
6	20241031	120225	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	-600	5	-1.19	1066662600	21522	34.89	49450	50500	48700	65600	35400	50500	49561.46	39.35	1389	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	50	1	14711916	7341	211.44	2.88	12	0.15	236.00	17332.00	136500	20231106	-63.44	39600	20240805	26.01	116400	-57.13	20240221	39600	26.01	20240805	136500	-63.44	20231106	39600	26.01	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
7	20241031	110226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49950	-550	5	-1.09	950271450	19193	31.11	49450	50500	48700	65600	35400	50500	49511.30	39.35	599	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	50	1	14711916	7349	211.65	2.88	12	0.13	236.00	17332.00	136500	20231106	-63.41	39600	20240805	26.14	116400	-57.09	20240221	39600	26.14	20240805	136500	-63.41	20231106	39600	26.14	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
8	20241031	100225	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	-850	5	-1.68	767740000	15537	25.19	49450	50300	48700	65600	35400	50500	49413.59	39.35	643	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	50	1	14711916	7304	210.38	2.86	12	0.11	236.00	17332.00	136500	20231106	-63.63	39600	20240805	25.38	116400	-57.35	20240221	39600	25.38	20240805	136500	-63.63	20231106	39600	25.38	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
9	20241031	090226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49500	-1000	5	-1.98	38089450	769	1.25	49450	50000	49450	65600	35400	50500	49529.88	39.35	42	54500	52500	51500	49500	48500	52000	49000	74	15100	500	36360	50	1	14711916	7282	209.75	2.86	12	0.01	236.00	17332.00	136500	20231106	-63.74	39600	20240805	25.00	116400	-57.47	20240221	39600	25.00	20240805	136500	-63.74	20231106	39600	25.00	20240805	1.06	N	006110	500	73 억	5789020	N	N	667	N	N
10	20241030	160224	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	-1500	5	-2.88	3178327900	61345	202.61	52000	53500	50500	67600	36400	52000	51810.75	39.41	-11157	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7430	213.98	2.91	12	0.42	236.00	17332.00	136500	20231106	-63.00	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.03	N	006110	500	73 억	5798661	N	N	667	N	N
11	20241030	150228	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	-1400	5	-2.69	3016879600	58155	192.08	52000	53500	50500	67600	36400	52000	51876.53	39.41	-10958	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7444	214.41	2.92	12	0.40	236.00	17332.00	136500	20231106	-62.93	39600	20240805	27.78	116400	-56.53	20240221	39600	27.78	20240805	136500	-62.93	20231106	39600	27.78	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
12	20241030	140226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-400	5	-0.77	2531538000	48635	160.63	52000	53500	51200	67600	36400	52000	52051.77	39.41	-9740	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7591	218.64	2.98	12	0.33	236.00	17332.00	136500	20231106	-62.20	39600	20240805	30.30	116400	-55.67	20240221	39600	30.30	20240805	136500	-62.20	20231106	39600	30.30	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
13	20241030	130227	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-600	5	-1.15	2350715200	45124	149.04	52000	53500	51200	67600	36400	52000	52094.57	39.41	-9450	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7562	217.80	2.97	12	0.31	236.00	17332.00	136500	20231106	-62.34	39600	20240805	29.80	116400	-55.84	20240221	39600	29.80	20240805	136500	-62.34	20231106	39600	29.80	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
14	20241030	120227	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-600	5	-1.15	2252157400	43207	142.71	52000	53500	51200	67600	36400	52000	52124.83	39.41	-8609	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7562	217.80	2.97	12	0.29	236.00	17332.00	136500	20231106	-62.34	39600	20240805	29.80	116400	-55.84	20240221	39600	29.80	20240805	136500	-62.34	20231106	39600	29.80	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
15	20241030	110226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-200	5	-0.38	1746235900	33400	110.31	52000	53500	51300	67600	36400	52000	52282.51	39.41	-4196	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7621	219.49	2.99	12	0.23	236.00	17332.00	136500	20231106	-62.05	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
16	20241030	100225	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-200	5	-0.38	1593996600	30451	100.57	52000	53500	51300	67600	36400	52000	52346.28	39.41	-4276	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7621	219.49	2.99	12	0.21	236.00	17332.00	136500	20231106	-62.05	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
17	20241030	090226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-200	5	-0.38	37495700	722	2.38	52000	52400	51800	67600	36400	52000	51933.10	39.41	-309	52933	52466	51733	51266	50533	52100	50900	74	15600	500	37440	100	1	14711916	7621	219.49	2.99	12	0.00	236.00	17332.00	136500	20231106	-62.05	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.03	N	006110	500	73 억	5798661	N	N	313	N	N
18	20241029	160219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-600	5	-1.14	1556707800	30159	29.97	52100	52200	51000	68300	36900	52600	51614.99	39.44	-3368	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7650	220.34	3.00	12	0.20	236.00	17332.00	144800	20231020	-64.09	39600	20240805	31.31	116400	-55.33	20240221	39600	31.31	20240805	136500	-61.90	20231106	39600	31.31	20240805	1.05	N	006110	500	73 억	5801691	N	N	313	N	N
19	20241029	150223	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-700	5	-1.33	1435516900	27828	27.66	52100	52200	51000	68300	36900	52600	51583.74	39.44	-3077	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7635	219.92	2.99	12	0.19	236.00	17332.00	144800	20231020	-64.16	39600	20240805	31.06	116400	-55.41	20240221	39600	31.06	20240805	136500	-61.98	20231106	39600	31.06	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
20	20241029	140220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-800	5	-1.52	1134437900	22025	21.89	52100	52100	51000	68300	36900	52600	51504.64	39.44	-3884	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7621	219.49	2.99	12	0.15	236.00	17332.00	144800	20231020	-64.23	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
21	20241029	130221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-1300	5	-2.47	1015430600	19714	19.59	52100	52100	51000	68300	36900	52600	51505.65	39.44	-4742	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7547	217.37	2.96	12	0.13	236.00	17332.00	144800	20231020	-64.57	39600	20240805	29.55	116400	-55.93	20240221	39600	29.55	20240805	136500	-62.42	20231106	39600	29.55	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
22	20241029	120222	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1000	5	-1.90	899619700	17460	17.35	52100	52100	51000	68300	36900	52600	51521.89	39.44	-4173	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7591	218.64	2.98	12	0.12	236.00	17332.00	144800	20231020	-64.36	39600	20240805	30.30	116400	-55.67	20240221	39600	30.30	20240805	136500	-62.20	20231106	39600	30.30	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
23	20241029	110220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	-1400	5	-2.66	798557400	15493	15.40	52100	52100	51000	68300	36900	52600	51540.10	39.44	-4066	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7533	216.95	2.95	12	0.11	236.00	17332.00	144800	20231020	-64.64	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	136500	-62.49	20231106	39600	29.29	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
24	20241029	100222	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	-1100	5	-2.09	500725500	9689	9.63	52100	52100	51300	68300	36900	52600	51675.59	39.44	-3843	55433	54016	51783	50366	48133	54725	51075	74	15700	500	37870	100	1	14711916	7577	218.22	2.97	12	0.07	236.00	17332.00	144800	20231020	-64.43	39600	20240805	30.05	116400	-55.76	20240221	39600	30.05	20240805	136500	-62.27	20231106	39600	30.05	20240805	1.05	N	006110	500	73 억	5801691	N	N	1028	N	N
25	20241028	160220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52600	3450	2	7.02	5212717700	99846	179.48	50200	53200	49550	63800	34450	49150	52210.31	39.34	17150	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7738	222.88	3.03	12	0.68	236.00	17332.00	148600	20231019	-64.60	39600	20240805	32.83	116400	-54.81	20240221	39600	32.83	20240805	136500	-61.47	20231106	39600	32.83	20240805	1.04	N	006110	500	73 억	5787396	N	N	1028	N	N
26	20241028	150220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	2950	2	6.00	4718050500	90402	162.50	50200	53200	49550	63800	34450	49150	52193.20	39.34	14005	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7665	220.76	3.01	12	0.61	236.00	17332.00	148600	20231019	-64.94	39600	20240805	31.57	116400	-55.24	20240221	39600	31.57	20240805	136500	-61.83	20231106	39600	31.57	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
27	20241028	140221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52400	3250	2	6.61	4358333300	83526	150.14	50200	53200	49550	63800	34450	49150	52183.17	39.34	14066	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7709	222.03	3.02	12	0.57	236.00	17332.00	148600	20231019	-64.74	39600	20240805	32.32	116400	-54.98	20240221	39600	32.32	20240805	136500	-61.61	20231106	39600	32.32	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
28	20241028	130220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52200	3050	2	6.21	3926315300	75246	135.26	50200	53200	49550	63800	34450	49150	52183.95	39.34	10300	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7680	221.19	3.01	12	0.51	236.00	17332.00	148600	20231019	-64.87	39600	20240805	31.82	116400	-55.15	20240221	39600	31.82	20240805	136500	-61.76	20231106	39600	31.82	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
29	20241028	120221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	2950	2	6.00	3538211200	67826	121.92	50200	53200	49550	63800	34450	49150	52170.68	39.34	10343	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7665	220.76	3.01	12	0.46	236.00	17332.00	148600	20231019	-64.94	39600	20240805	31.57	116400	-55.24	20240221	39600	31.57	20240805	136500	-61.83	20231106	39600	31.57	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
30	20241028	110209	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	2650	2	5.39	3225302400	61802	111.09	50200	53200	49550	63800	34450	49150	52192.84	39.34	10796	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7621	219.49	2.99	12	0.42	236.00	17332.00	148600	20231019	-65.14	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
31	20241028	100219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52500	3350	2	6.82	2423979400	46454	83.50	50200	53200	49550	63800	34450	49150	52187.07	39.34	13374	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7724	222.46	3.03	12	0.32	236.00	17332.00	148600	20231019	-64.67	39600	20240805	32.58	116400	-54.90	20240221	39600	32.58	20240805	136500	-61.54	20231106	39600	32.58	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
32	20241028	090219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	1050	2	2.14	73620500	1473	2.65	50200	50200	49550	63800	34450	49150	50043.68	39.34	-443	51816	50482	49666	48332	47516	50075	47925	74	14650	500	35380	100	1	14711916	7385	212.71	2.90	12	0.01	236.00	17332.00	148600	20231019	-66.22	39600	20240805	26.77	116400	-56.87	20240221	39600	26.77	20240805	136500	-63.22	20231106	39600	26.77	20240805	1.04	N	006110	500	73 억	5787396	N	N	2084	N	N
33	20241025	160218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49150	750	2	1.55	2738870750	55007	105.60	49700	51000	48850	62900	33900	48400	49791.51	39.28	10607	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7231	208.26	2.84	12	0.37	236.00	17332.00	156700	20231018	-68.63	39600	20240805	24.12	116400	-57.77	20240221	39600	24.12	20240805	136500	-63.99	20231106	39600	24.12	20240805	1.05	N	006110	500	73 억	5778193	N	N	2084	N	N
34	20241025	150221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49400	1000	2	2.07	2570552800	51592	99.05	49700	51000	48850	62900	33900	48400	49824.64	39.28	9354	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7268	209.32	2.85	12	0.35	236.00	17332.00	156700	20231018	-68.47	39600	20240805	24.75	116400	-57.56	20240221	39600	24.75	20240805	136500	-63.81	20231106	39600	24.75	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
35	20241025	140220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	1050	2	2.17	2290225400	45913	88.15	49700	51000	48850	62900	33900	48400	49881.85	39.28	7465	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7275	209.53	2.85	12	0.31	236.00	17332.00	156700	20231018	-68.44	39600	20240805	24.87	116400	-57.52	20240221	39600	24.87	20240805	136500	-63.77	20231106	39600	24.87	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
36	20241025	130221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	1400	2	2.89	2071156800	41508	79.69	49700	51000	48850	62900	33900	48400	49897.77	39.28	8075	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7327	211.02	2.87	12	0.28	236.00	17332.00	156700	20231018	-68.22	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	136500	-63.52	20231106	39600	25.76	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
37	20241025	120221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50000	1600	2	3.31	1800778900	36123	69.35	49700	51000	48850	62900	33900	48400	49851.31	39.28	5896	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	100	1	14711916	7356	211.86	2.88	12	0.25	236.00	17332.00	156700	20231018	-68.09	39600	20240805	26.26	116400	-57.04	20240221	39600	26.26	20240805	136500	-63.37	20231106	39600	26.26	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
38	20241025	110220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	1400	2	2.89	1505738600	30196	57.97	49700	51000	48850	62900	33900	48400	49865.50	39.28	3284	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7327	211.02	2.87	12	0.21	236.00	17332.00	156700	20231018	-68.22	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	136500	-63.52	20231106	39600	25.76	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
39	20241025	100221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49550	1150	2	2.38	1278521100	25584	49.12	49700	51000	49200	62900	33900	48400	49973.46	39.28	2803	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	50	1	14711916	7290	209.96	2.86	12	0.17	236.00	17332.00	156700	20231018	-68.38	39600	20240805	25.13	116400	-57.43	20240221	39600	25.13	20240805	136500	-63.70	20231106	39600	25.13	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
40	20241025	090219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	2300	2	4.75	536532050	10672	20.49	49700	51000	49700	62900	33900	48400	50274.74	39.28	5416	52833	50616	49383	47166	45933	50000	46550	74	14500	500	34840	100	1	14711916	7459	214.83	2.93	12	0.07	236.00	17332.00	156700	20231018	-67.65	39600	20240805	28.03	116400	-56.44	20240221	39600	28.03	20240805	136500	-62.86	20231106	39600	28.03	20240805	1.05	N	006110	500	73 억	5778193	N	N	1289	N	N
41	20241024	160218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48400	-1700	5	-3.39	2571505050	51789	108.13	51000	51600	48150	65100	35100	50100	49655.27	39.34	-9387	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7121	205.08	2.79	12	0.35	236.00	17332.00	158900	20231017	-69.54	39600	20240805	22.22	116400	-58.42	20240221	39600	22.22	20240805	136500	-64.54	20231106	39600	22.22	20240805	1.06	N	006110	500	73 억	5787518	N	N	1289	N	N
42	20241024	150220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48200	-1900	5	-3.79	2395032500	48144	100.52	51000	51600	48200	65100	35100	50100	49747.09	39.34	-9429	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7091	204.24	2.78	12	0.33	236.00	17332.00	158900	20231017	-69.67	39600	20240805	21.72	116400	-58.59	20240221	39600	21.72	20240805	136500	-64.69	20231106	39600	21.72	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
43	20241024	140219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48800	-1300	5	-2.59	2039233050	40818	85.22	51000	51600	48650	65100	35100	50100	49959.08	39.34	-8620	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7179	206.78	2.82	12	0.28	236.00	17332.00	158900	20231017	-69.29	39600	20240805	23.23	116400	-58.08	20240221	39600	23.23	20240805	136500	-64.25	20231106	39600	23.23	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
44	20241024	130220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49100	-1000	5	-2.00	1837078000	36685	76.59	51000	51600	49100	65100	35100	50100	50077.07	39.34	-8369	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7224	208.05	2.83	12	0.25	236.00	17332.00	158900	20231017	-69.10	39600	20240805	23.99	116400	-57.82	20240221	39600	23.99	20240805	136500	-64.03	20231106	39600	23.99	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
45	20241024	120219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49500	-600	5	-1.20	1730250300	34517	72.07	51000	51600	49150	65100	35100	50100	50127.50	39.34	-8012	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7282	209.75	2.86	12	0.23	236.00	17332.00	158900	20231017	-68.85	39600	20240805	25.00	116400	-57.47	20240221	39600	25.00	20240805	136500	-63.74	20231106	39600	25.00	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
46	20241024	110219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49350	-750	5	-1.50	1595868250	31790	66.37	51000	51600	49150	65100	35100	50100	50200.40	39.34	-8847	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7260	209.11	2.85	12	0.22	236.00	17332.00	158900	20231017	-68.94	39600	20240805	24.62	116400	-57.60	20240221	39600	24.62	20240805	136500	-63.85	20231106	39600	24.62	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
47	20241024	100219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	-300	5	-0.60	1329193200	26392	55.10	51000	51600	49250	65100	35100	50100	50363.74	39.34	-7287	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	50	1	14711916	7327	211.02	2.87	12	0.18	236.00	17332.00	158900	20231017	-68.66	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	136500	-63.52	20231106	39600	25.76	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
48	20241024	090206	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	1100	2	2.20	296527600	5792	12.09	51000	51600	50800	65100	35100	50100	51200.81	39.34	-24	52833	51466	49733	48366	46633	52150	49050	74	15000	500	36070	100	1	14711916	7533	216.95	2.95	12	0.04	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	136500	-62.49	20231106	39600	29.29	20240805	1.06	N	006110	500	73 억	5787518	N	N	161	N	N
49	20241023	160220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50100	900	2	1.83	2316815200	46900	91.36	49100	51100	48000	63900	34450	49200	49395.13	39.30	5309	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	100	1	14711916	7371	212.29	2.89	12	0.32	236.00	17332.00	158900	20231017	-68.47	39600	20240805	26.52	116400	-56.96	20240221	39600	26.52	20240805	136500	-63.30	20231106	39600	26.52	20240805	1.07	N	006110	500	73 억	5782221	N	N	161	N	N
50	20241023	150221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	1200	2	2.44	2126725000	43113	83.98	49100	51100	48000	63900	34450	49200	49329.43	39.30	5586	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	100	1	14711916	7415	213.56	2.91	12	0.29	236.00	17332.00	158900	20231017	-68.28	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
51	20241023	140222	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50000	800	2	1.63	1829056250	37194	72.45	49100	50300	48000	63900	34450	49200	49176.04	39.30	6370	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	100	1	14711916	7356	211.86	2.88	12	0.25	236.00	17332.00	158900	20231017	-68.53	39600	20240805	26.26	116400	-57.04	20240221	39600	26.26	20240805	136500	-63.37	20231106	39600	26.26	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
52	20241023	130221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49100	-100	5	-0.20	1337646100	27335	53.25	49100	49850	48000	63900	34450	49200	48934.19	39.30	1650	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	50	1	14711916	7224	208.05	2.83	12	0.19	236.00	17332.00	158900	20231017	-69.10	39600	20240805	23.99	116400	-57.82	20240221	39600	23.99	20240805	136500	-64.03	20231106	39600	23.99	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
53	20241023	120218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49100	-100	5	-0.20	1138573750	23288	45.36	49100	49850	48000	63900	34450	49200	48889.50	39.30	448	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	50	1	14711916	7224	208.05	2.83	12	0.16	236.00	17332.00	158900	20231017	-69.10	39600	20240805	23.99	116400	-57.82	20240221	39600	23.99	20240805	136500	-64.03	20231106	39600	23.99	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
54	20241023	110219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48700	-500	5	-1.02	1050852750	21497	41.87	49100	49850	48000	63900	34450	49200	48882.02	39.30	504	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	50	1	14711916	7165	206.36	2.81	12	0.15	236.00	17332.00	158900	20231017	-69.35	39600	20240805	22.98	116400	-58.16	20240221	39600	22.98	20240805	136500	-64.32	20231106	39600	22.98	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
55	20241023	100218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49200	0	3	0.00	722037850	14746	28.72	49100	49850	48000	63900	34450	49200	48963.18	39.30	931	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	50	1	14711916	7238	208.47	2.84	12	0.10	236.00	17332.00	158900	20231017	-69.04	39600	20240805	24.24	116400	-57.73	20240221	39600	24.24	20240805	136500	-63.96	20231106	39600	24.24	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
56	20241023	090219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49200	0	3	0.00	72624600	1476	2.88	49100	49850	49100	63900	34450	49200	49203.96	39.30	835	52000	50600	49600	48200	47200	50100	47700	74	14700	500	35420	50	1	14711916	7238	208.47	2.84	12	0.01	236.00	17332.00	158900	20231017	-69.04	39600	20240805	24.24	116400	-57.73	20240221	39600	24.24	20240805	136500	-63.96	20231106	39600	24.24	20240805	1.07	N	006110	500	73 억	5782221	N	N	67	N	N
57	20241022	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49200	-1200	5	-2.38	2500564100	50766	130.03	50900	51000	48600	65500	35300	50400	49256.89	39.32	-2782	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7238	208.47	2.84	12	0.35	236.00	17332.00	158900	20231017	-69.04	39600	20240805	24.24	116400	-57.73	20240221	39600	24.24	20240805	136500	-63.96	20231106	39600	24.24	20240805	1.09	N	006110	500	73 억	5784182	N	N	67	N	N
58	20241022	150219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49200	-1200	5	-2.38	2347726400	47654	122.06	50900	51000	48600	65500	35300	50400	49266.09	39.32	-3267	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7238	208.47	2.84	12	0.32	236.00	17332.00	158900	20231017	-69.04	39600	20240805	24.24	116400	-57.73	20240221	39600	24.24	20240805	136500	-63.96	20231106	39600	24.24	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
59	20241022	140220	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49600	-800	5	-1.59	2090342650	42452	108.74	50900	51000	48600	65500	35300	50400	49240.15	39.32	-2290	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7297	210.17	2.86	12	0.29	236.00	17332.00	158900	20231017	-68.79	39600	20240805	25.25	116400	-57.39	20240221	39600	25.25	20240805	136500	-63.66	20231106	39600	25.25	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
60	20241022	130219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49250	-1150	5	-2.28	1871922200	38045	97.45	50900	51000	48600	65500	35300	50400	49202.84	39.32	-2782	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7246	208.69	2.84	12	0.26	236.00	17332.00	158900	20231017	-69.01	39600	20240805	24.37	116400	-57.69	20240221	39600	24.37	20240805	136500	-63.92	20231106	39600	24.37	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
61	20241022	120219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49100	-1300	5	-2.58	1759897050	35763	91.60	50900	51000	48600	65500	35300	50400	49209.99	39.32	-2984	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7224	208.05	2.83	12	0.24	236.00	17332.00	158900	20231017	-69.10	39600	20240805	23.99	116400	-57.82	20240221	39600	23.99	20240805	136500	-64.03	20231106	39600	23.99	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
62	20241022	110218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48950	-1450	5	-2.88	1542716950	31356	80.32	50900	51000	48600	65500	35300	50400	49200.06	39.32	-3463	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7201	207.42	2.82	12	0.21	236.00	17332.00	158900	20231017	-69.19	39600	20240805	23.61	116400	-57.95	20240221	39600	23.61	20240805	136500	-64.14	20231106	39600	23.61	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
63	20241022	100218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48750	-1650	5	-3.27	1294091400	26257	67.25	50900	51000	48600	65500	35300	50400	49285.58	39.32	-3608	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	50	1	14711916	7172	206.57	2.81	12	0.18	236.00	17332.00	158900	20231017	-69.32	39600	20240805	23.11	116400	-58.12	20240221	39600	23.11	20240805	136500	-64.29	20231106	39600	23.11	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
64	20241022	090218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50100	-300	5	-0.60	145771100	2873	7.36	50900	51000	50100	65500	35300	50400	50738.29	39.32	-1443	53233	51816	50683	49266	48133	52525	49975	74	15100	500	36280	100	1	14711916	7371	212.29	2.89	12	0.02	236.00	17332.00	158900	20231017	-68.47	39600	20240805	26.52	116400	-56.96	20240221	39600	26.52	20240805	136500	-63.30	20231106	39600	26.52	20240805	1.09	N	006110	500	73 억	5784182	N	N	293	N	N
65	20241021	160217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	0	3	0.00	1927440350	37785	84.30	50300	52100	49550	65500	35300	50400	51010.79	39.32	-4232	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7415	213.56	2.91	12	0.26	236.00	17332.00	158900	20231017	-68.28	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.09	N	006110	500	73 억	5784701	N	N	293	N	N
66	20241021	150218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	0	3	0.00	1784236950	34944	77.96	50300	52100	49550	65500	35300	50400	51059.89	39.32	-3394	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7415	213.56	2.91	12	0.24	236.00	17332.00	158900	20231017	-68.28	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	136500	-63.08	20231106	39600	27.27	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
67	20241021	140219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	100	2	0.20	1614710750	31593	70.49	50300	52100	49550	65500	35300	50400	51109.76	39.32	-2349	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7430	213.98	2.91	12	0.21	236.00	17332.00	158900	20231017	-68.22	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
68	20241021	130217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	100	2	0.20	1473680150	28800	64.26	50300	52100	49550	65500	35300	50400	51169.45	39.32	-2260	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7430	213.98	2.91	12	0.20	236.00	17332.00	158900	20231017	-68.22	39600	20240805	27.53	116400	-56.62	20240221	39600	27.53	20240805	136500	-63.00	20231106	39600	27.53	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
69	20241021	120217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	800	2	1.59	1274722350	24885	55.52	50300	52100	49550	65500	35300	50400	51224.53	39.32	-1092	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7533	216.95	2.95	12	0.17	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	136500	-62.49	20231106	39600	29.29	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
70	20241021	110217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	800	2	1.59	1121302150	21897	48.85	50300	52100	49550	65500	35300	50400	51208.03	39.32	118	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7533	216.95	2.95	12	0.15	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	136500	-62.49	20231106	39600	29.29	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
71	20241021	100217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	1400	2	2.78	870749350	16994	37.92	50300	52100	49550	65500	35300	50400	51238.63	39.32	-941	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	100	1	14711916	7621	219.49	2.99	12	0.12	236.00	17332.00	158900	20231017	-67.40	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	136500	-62.05	20231106	39600	30.81	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
72	20241021	090217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49950	-450	5	-0.89	83708150	1668	3.72	50300	50400	49550	65500	35300	50400	50184.74	39.32	11	52533	51466	50633	49566	48733	51050	49150	74	15100	500	36280	50	1	14711916	7349	211.65	2.88	12	0.01	236.00	17332.00	158900	20231017	-68.57	39600	20240805	26.14	116400	-57.09	20240221	39600	26.14	20240805	136500	-63.41	20231106	39600	26.14	20240805	1.09	N	006110	500	73 억	5784701	N	N	259	N	N
73	20241018	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	-1000	5	-1.95	2247087650	44522	88.49	50700	51700	49800	66800	36000	51400	50471.41	39.28	6206	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7415	213.56	2.91	12	0.30	236.00	17332.00	158900	20231017	-68.28	39600	20240805	27.27	116400	-56.70	20240221	39600	27.27	20240805	156700	-67.84	20231018	39600	27.27	20240805	1.05	N	006110	500	73 억	5778524	N	N	259	N	N
74	20241018	150221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50000	-1400	5	-2.72	2038100250	40367	80.23	50700	51700	49800	66800	36000	51400	50489.27	39.28	5546	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7356	211.86	2.88	12	0.27	236.00	17332.00	158900	20231017	-68.53	39600	20240805	26.26	116400	-57.04	20240221	39600	26.26	20240805	156700	-68.09	20231018	39600	26.26	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
75	20241018	140223	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	-1500	5	-2.92	1768610050	34973	69.51	50700	51700	49900	66800	36000	51400	50570.73	39.28	5108	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	50	1	14711916	7341	211.44	2.88	12	0.24	236.00	17332.00	158900	20231017	-68.60	39600	20240805	26.01	116400	-57.13	20240221	39600	26.01	20240805	156700	-68.16	20231018	39600	26.01	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
76	20241018	130218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-1200	5	-2.33	1511378600	29826	59.28	50700	51700	50000	66800	36000	51400	50673.19	39.28	5070	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7385	212.71	2.90	12	0.20	236.00	17332.00	158900	20231017	-68.41	39600	20240805	26.77	116400	-56.87	20240221	39600	26.77	20240805	156700	-67.96	20231018	39600	26.77	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
77	20241018	120223	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	-800	5	-1.56	1255665900	24733	49.16	50700	51700	50200	66800	36000	51400	50768.85	39.28	4284	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7444	214.41	2.92	12	0.17	236.00	17332.00	158900	20231017	-68.16	39600	20240805	27.78	116400	-56.53	20240221	39600	27.78	20240805	156700	-67.71	20231018	39600	27.78	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
78	20241018	110221	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50800	-600	5	-1.17	925773800	18194	36.16	50700	51700	50200	66800	36000	51400	50883.47	39.28	604	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7474	215.25	2.93	12	0.12	236.00	17332.00	158900	20231017	-68.03	39600	20240805	28.28	116400	-56.36	20240221	39600	28.28	20240805	156700	-67.58	20231018	39600	28.28	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
79	20241018	100217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-100	5	-0.19	795532200	15637	31.08	50700	51700	50200	66800	36000	51400	50874.99	39.28	875	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7547	217.37	2.96	12	0.11	236.00	17332.00	158900	20231017	-67.72	39600	20240805	29.55	116400	-55.93	20240221	39600	29.55	20240805	156700	-67.26	20231018	39600	29.55	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
80	20241018	090217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	-700	5	-1.36	206182200	4069	8.09	50700	51000	50200	66800	36000	51400	50671.47	39.28	1265	54800	53100	52200	50500	49600	52650	50050	74	15400	500	37000	100	1	14711916	7459	214.83	2.93	12	0.03	236.00	17332.00	158900	20231017	-68.09	39600	20240805	28.03	116400	-56.44	20240221	39600	28.03	20240805	156700	-67.65	20231018	39600	28.03	20240805	1.05	N	006110	500	73 억	5778524	N	N	6	N	N
81	20241017	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-1800	5	-3.38	2436977200	46609	46.08	52800	53900	51300	69100	37300	53200	52287.51	39.29	-1792	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7562	217.80	2.97	12	0.32	236.00	17332.00	158900	20231017	-67.65	39600	20240805	29.80	116400	-55.84	20240221	39600	29.80	20240805	158900	-67.65	20231017	39600	29.80	20240805	1.06	N	006110	500	73 억	5780539	N	N	6	N	N
82	20241017	150217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	-1800	5	-3.38	2181669500	41643	41.17	52800	53900	51300	69100	37300	53200	52389.83	39.29	-1188	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7562	217.80	2.97	12	0.28	236.00	17332.00	158900	20231017	-67.65	39600	20240805	29.80	116400	-55.84	20240221	39600	29.80	20240805	158900	-67.65	20231017	39600	29.80	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
83	20241017	140216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-1300	5	-2.44	1625419700	30890	30.54	52800	53900	51700	69100	37300	53200	52619.61	39.29	152	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7635	219.92	2.99	12	0.21	236.00	17332.00	158900	20231017	-67.34	39600	20240805	31.06	116400	-55.41	20240221	39600	31.06	20240805	158900	-67.34	20231017	39600	31.06	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
84	20241017	130218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52500	-700	5	-1.32	1376190000	26112	25.81	52800	53900	51700	69100	37300	53200	52703.35	39.29	1031	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7724	222.46	3.03	12	0.18	236.00	17332.00	158900	20231017	-66.96	39600	20240805	32.58	116400	-54.90	20240221	39600	32.58	20240805	158900	-66.96	20231017	39600	32.58	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
85	20241017	120217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52300	-900	5	-1.69	1259889000	23899	23.63	52800	53900	51700	69100	37300	53200	52717.23	39.29	1168	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7694	221.61	3.02	12	0.16	236.00	17332.00	158900	20231017	-67.09	39600	20240805	32.07	116400	-55.07	20240221	39600	32.07	20240805	158900	-67.09	20231017	39600	32.07	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
86	20241017	110218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52200	-1000	5	-1.88	1102936800	20889	20.65	52800	53900	51700	69100	37300	53200	52799.89	39.29	910	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7680	221.19	3.01	12	0.14	236.00	17332.00	158900	20231017	-67.15	39600	20240805	31.82	116400	-55.15	20240221	39600	31.82	20240805	158900	-67.15	20231017	39600	31.82	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
87	20241017	100218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52700	-500	5	-0.94	669216700	12585	12.44	52800	53900	52700	69100	37300	53200	53175.74	39.29	-1183	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7753	223.31	3.04	12	0.09	236.00	17332.00	158900	20231017	-66.83	39600	20240805	33.08	116400	-54.73	20240221	39600	33.08	20240805	158900	-66.83	20231017	39600	33.08	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
88	20241017	090217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	-200	5	-0.38	15582800	295	0.29	52800	53000	52800	69100	37300	53200	52823.05	39.29	28	56666	54932	53466	51732	50266	54200	51000	74	15900	500	38300	100	1	14711916	7797	224.58	3.06	12	0.00	236.00	17332.00	158900	20231017	-66.65	39600	20240805	33.84	116400	-54.47	20240221	39600	33.84	20240805	158900	-66.65	20231017	39600	33.84	20240805	1.06	N	006110	500	73 억	5780539	N	N	1	N	N
89	20241016	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	1200	2	2.31	5338237300	99625	121.65	55000	55200	52000	67600	36400	52000	53583.43	39.38	-13372	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7827	225.42	3.07	12	0.68	236.00	17332.00	158900	20231017	-66.52	39600	20240805	34.34	116400	-54.30	20240221	39600	34.34	20240805	158900	-66.52	20231017	39600	34.34	20240805	1.02	N	006110	500	73 억	5793725	N	N	1	N	N
90	20241016	150217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	800	2	1.54	5030212200	93844	114.59	55000	55200	52000	67600	36400	52000	53601.90	39.38	-12564	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7768	223.73	3.05	12	0.64	236.00	17332.00	158900	20231017	-66.77	39600	20240805	33.33	116400	-54.64	20240221	39600	33.33	20240805	158900	-66.77	20231017	39600	33.33	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
91	20241016	140217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	1200	2	2.31	4789659200	89291	109.03	55000	55200	52000	67600	36400	52000	53641.06	39.38	-12596	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7827	225.42	3.07	12	0.61	236.00	17332.00	158900	20231017	-66.52	39600	20240805	34.34	116400	-54.30	20240221	39600	34.34	20240805	158900	-66.52	20231017	39600	34.34	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
92	20241016	130216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53500	1500	2	2.88	4323163500	80531	98.33	55000	55200	52000	67600	36400	52000	53683.28	39.38	-10566	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7871	226.69	3.09	12	0.55	236.00	17332.00	158900	20231017	-66.33	39600	20240805	35.10	116400	-54.04	20240221	39600	35.10	20240805	158900	-66.33	20231017	39600	35.10	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
93	20241016	120217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52600	600	2	1.15	3976704100	73995	90.35	55000	55200	52000	67600	36400	52000	53742.95	39.38	-13889	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7738	222.88	3.03	12	0.50	236.00	17332.00	158900	20231017	-66.90	39600	20240805	32.83	116400	-54.81	20240221	39600	32.83	20240805	158900	-66.90	20231017	39600	32.83	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
94	20241016	110217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52700	700	2	1.35	3522782400	65351	79.80	55000	55200	52600	67600	36400	52000	53905.65	39.38	-12387	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7753	223.31	3.04	12	0.44	236.00	17332.00	158900	20231017	-66.83	39600	20240805	33.08	116400	-54.73	20240221	39600	33.08	20240805	158900	-66.83	20231017	39600	33.08	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
95	20241016	100216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	1200	2	2.31	2993865800	55353	67.59	55000	55200	53000	67600	36400	52000	54086.90	39.38	-12299	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7827	225.42	3.07	12	0.38	236.00	17332.00	158900	20231017	-66.52	39600	20240805	34.34	116400	-54.30	20240221	39600	34.34	20240805	158900	-66.52	20231017	39600	34.34	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
96	20241016	090217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54200	2200	2	4.23	1093564800	19956	24.37	55000	55200	54100	67600	36400	52000	54799.22	39.38	-5536	56000	54000	52600	50600	49200	53300	49900	74	15600	500	37440	100	1	14711916	7974	229.66	3.13	12	0.14	236.00	17332.00	158900	20231017	-65.89	39600	20240805	36.87	116400	-53.44	20240221	39600	36.87	20240805	158900	-65.89	20231017	39600	36.87	20240805	1.02	N	006110	500	73 억	5793725	N	N	19	N	N
97	20241015	160215	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-1800	5	-3.35	3727438200	71078	70.20	53700	54600	51200	69900	37700	53800	52444.33	39.37	3430	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7650	220.34	3.00	12	0.48	236.00	17332.00	158900	20231017	-67.28	39600	20240805	31.31	116400	-55.33	20240221	39600	31.31	20240805	158900	-67.28	20231017	39600	31.31	20240805	1.02	N	006110	500	73 억	5791656	N	N	19	N	N
98	20241015	150216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	-1900	5	-3.53	3393318000	64664	63.87	53700	54600	51200	69900	37700	53800	52476.15	39.37	1651	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7635	219.92	2.99	12	0.44	236.00	17332.00	158900	20231017	-67.34	39600	20240805	31.06	116400	-55.41	20240221	39600	31.06	20240805	158900	-67.34	20231017	39600	31.06	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
99	20241015	140217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	-2300	5	-4.28	2954452100	56164	55.47	53700	54600	51200	69900	37700	53800	52604.02	39.37	-915	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7577	218.22	2.97	12	0.38	236.00	17332.00	158900	20231017	-67.59	39600	20240805	30.05	116400	-55.76	20240221	39600	30.05	20240805	158900	-67.59	20231017	39600	30.05	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
100	20241015	130217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	-2300	5	-4.28	2649943700	50303	49.68	53700	54600	51200	69900	37700	53800	52679.64	39.37	901	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7577	218.22	2.97	12	0.34	236.00	17332.00	158900	20231017	-67.59	39600	20240805	30.05	116400	-55.76	20240221	39600	30.05	20240805	158900	-67.59	20231017	39600	30.05	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
101	20241015	120216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-2000	5	-3.72	2311564300	43725	43.19	53700	54600	51400	69900	37700	53800	52865.96	39.37	-1896	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7621	219.49	2.99	12	0.30	236.00	17332.00	158900	20231017	-67.40	39600	20240805	30.81	116400	-55.50	20240221	39600	30.81	20240805	158900	-67.40	20231017	39600	30.81	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
102	20241015	110217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52300	-1500	5	-2.79	1711451500	32180	31.78	53700	54600	52200	69900	37700	53800	53183.70	39.37	-991	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7694	221.61	3.02	12	0.22	236.00	17332.00	158900	20231017	-67.09	39600	20240805	32.07	116400	-55.07	20240221	39600	32.07	20240805	158900	-67.09	20231017	39600	32.07	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
103	20241015	100218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	-900	5	-1.67	1186427700	22175	21.90	53700	54600	52600	69900	37700	53800	53502.94	39.37	-2817	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7783	224.15	3.05	12	0.15	236.00	17332.00	158900	20231017	-66.71	39600	20240805	33.59	116400	-54.55	20240221	39600	33.59	20240805	158900	-66.71	20231017	39600	33.59	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
104	20241015	090216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53600	-200	5	-0.37	40185300	748	0.74	53700	54000	53600	69900	37700	53800	53723.66	39.37	58	57933	55866	54433	52366	50933	55150	51650	74	16100	500	38730	100	1	14711916	7886	227.12	3.09	12	0.01	236.00	17332.00	158900	20231017	-66.27	39600	20240805	35.35	116400	-53.95	20240221	39600	35.35	20240805	158900	-66.27	20231017	39600	35.35	20240805	1.02	N	006110	500	73 억	5791656	N	N	3	N	N
105	20241014	160213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53800	-2900	5	-5.11	5453678500	100710	93.35	55100	56500	53000	73700	39700	56700	54151.64	39.35	3304	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7915	227.97	3.10	12	0.68	236.00	17332.00	158900	20231017	-66.14	39600	20240805	35.86	116400	-53.78	20240221	39600	35.86	20240805	158900	-66.14	20231017	39600	35.86	20240805	1.04	N	006110	500	73 억	5788440	N	N	3	N	N
106	20241014	150213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53900	-2800	5	-4.94	5023918600	92723	85.94	55100	56500	53000	73700	39700	56700	54180.79	39.35	2906	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7930	228.39	3.11	12	0.63	236.00	17332.00	158900	20231017	-66.08	39600	20240805	36.11	116400	-53.69	20240221	39600	36.11	20240805	158900	-66.08	20231017	39600	36.11	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
107	20241014	140213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54200	-2500	5	-4.41	4568302100	84276	78.12	55100	56500	53000	73700	39700	56700	54205.11	39.35	3401	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7974	229.66	3.13	12	0.57	236.00	17332.00	158900	20231017	-65.89	39600	20240805	36.87	116400	-53.44	20240221	39600	36.87	20240805	158900	-65.89	20231017	39600	36.87	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
108	20241014	130213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54100	-2600	5	-4.59	4303042200	79373	73.57	55100	56500	53000	73700	39700	56700	54211.51	39.35	3931	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7959	229.24	3.12	12	0.54	236.00	17332.00	158900	20231017	-65.95	39600	20240805	36.62	116400	-53.52	20240221	39600	36.62	20240805	158900	-65.95	20231017	39600	36.62	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
109	20241014	120213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53600	-3100	5	-5.47	4004070500	73836	68.44	55100	56500	53000	73700	39700	56700	54227.74	39.35	3667	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7886	227.12	3.09	12	0.50	236.00	17332.00	158900	20231017	-66.27	39600	20240805	35.35	116400	-53.95	20240221	39600	35.35	20240805	158900	-66.27	20231017	39600	35.35	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
110	20241014	110213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53100	-3600	5	-6.35	3612137800	66483	61.62	55100	56500	53000	73700	39700	56700	54330.15	39.35	4885	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	7812	225.00	3.06	12	0.45	236.00	17332.00	158900	20231017	-66.58	39600	20240805	34.09	116400	-54.38	20240221	39600	34.09	20240805	158900	-66.58	20231017	39600	34.09	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
111	20241014	100213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54400	-2300	5	-4.06	1994996000	36249	33.60	55100	56500	54400	73700	39700	56700	55033.82	39.35	1289	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	8003	230.51	3.14	12	0.25	236.00	17332.00	158900	20231017	-65.76	39600	20240805	37.37	116400	-53.26	20240221	39600	37.37	20240805	158900	-65.76	20231017	39600	37.37	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
112	20241014	090214	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55800	-900	5	-1.59	279624800	5018	4.65	55100	56500	55100	73700	39700	56700	55715.52	39.35	2410	61033	58866	57433	55266	53833	58150	54550	74	17000	500	40820	100	1	14711916	8209	236.44	3.22	12	0.03	236.00	17332.00	158900	20231017	-64.88	39600	20240805	40.91	116400	-52.06	20240221	39600	40.91	20240805	158900	-64.88	20231017	39600	40.91	20240805	1.04	N	006110	500	73 억	5788440	N	N	0	N	N
113	20241011	160212	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56700	-2000	5	-3.41	6164589600	106924	53.88	59400	59600	56000	76300	41100	58700	57653.71	39.38	-5076	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8342	240.25	3.27	12	0.73	236.00	17332.00	158900	20231017	-64.32	39600	20240805	43.18	116400	-51.29	20240221	39600	43.18	20240805	158900	-64.32	20231017	39600	43.18	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
114	20241011	150212	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56600	-2100	5	-3.58	5854801400	101457	51.13	59400	59600	56000	76300	41100	58700	57706.32	39.38	-3839	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8327	239.83	3.27	12	0.69	236.00	17332.00	158900	20231017	-64.38	39600	20240805	42.93	116400	-51.37	20240221	39600	42.93	20240805	158900	-64.38	20231017	39600	42.93	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
115	20241011	140213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56200	-2500	5	-4.26	4995232600	86223	43.45	59400	59600	56100	76300	41100	58700	57933.06	39.38	-2255	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8268	238.14	3.24	12	0.59	236.00	17332.00	158900	20231017	-64.63	39600	20240805	41.92	116400	-51.72	20240221	39600	41.92	20240805	158900	-64.63	20231017	39600	41.92	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
116	20241011	130213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57500	-1200	5	-2.04	3717670800	63737	32.12	59400	59600	57200	76300	41100	58700	58327.76	39.38	-3372	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8459	243.64	3.32	12	0.43	236.00	17332.00	158900	20231017	-63.81	39600	20240805	45.20	116400	-50.60	20240221	39600	45.20	20240805	158900	-63.81	20231017	39600	45.20	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
117	20241011	120213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57600	-1100	5	-1.87	3291944700	56369	28.41	59400	59600	57200	76300	41100	58700	58399.42	39.38	-2988	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8474	244.07	3.32	12	0.38	236.00	17332.00	158900	20231017	-63.75	39600	20240805	45.45	116400	-50.52	20240221	39600	45.45	20240805	158900	-63.75	20231017	39600	45.45	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
118	20241011	110213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58100	-600	5	-1.02	2532427500	43221	21.78	59400	59600	58000	76300	41100	58700	58592.30	39.38	-3328	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8548	246.19	3.35	12	0.29	236.00	17332.00	158900	20231017	-63.44	39600	20240805	46.72	116400	-50.09	20240221	39600	46.72	20240805	158900	-63.44	20231017	39600	46.72	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
119	20241011	100218	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	0	3	0.00	1676453600	28551	14.39	59400	59600	58000	76300	41100	58700	58717.92	39.38	76	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8636	248.73	3.39	12	0.19	236.00	17332.00	158900	20231017	-63.06	39600	20240805	48.23	116400	-49.57	20240221	39600	48.23	20240805	158900	-63.06	20231017	39600	48.23	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
120	20241011	090213	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	0	3	0.00	167041100	2820	1.42	59400	59600	58600	76300	41100	58700	59252.46	39.38	-721	62700	60700	59200	57200	55700	59950	56450	74	17600	500	42260	100	1	14711916	8636	248.73	3.39	12	0.02	236.00	17332.00	158900	20231017	-63.06	39600	20240805	48.23	116400	-49.57	20240221	39600	48.23	20240805	158900	-63.06	20231017	39600	48.23	20240805	0.99	N	006110	500	73 억	5793213	N	N	690	N	N
121	20241010	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58700	300	2	0.51	11725773500	197770	74.99	60000	61200	57700	75900	40900	58400	59290.27	39.50	-22021	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8636	248.73	3.39	12	1.34	236.00	17332.00	158900	20231017	-63.06	39600	20240805	48.23	116400	-49.57	20240221	39600	48.23	20240805	158900	-63.06	20231017	39600	48.23	20240805	0.92	N	006110	500	73 억	5811586	N	N	690	N	N
122	20241010	150219	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58200	-200	5	-0.34	11020132600	185716	70.42	60000	61200	57700	75900	40900	58400	59338.63	39.50	-18294	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8562	246.61	3.36	12	1.26	236.00	17332.00	158900	20231017	-63.37	39600	20240805	46.97	116400	-50.00	20240221	39600	46.97	20240805	158900	-63.37	20231017	39600	46.97	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
123	20241010	140217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59200	800	2	1.37	9817620200	165123	62.61	60000	61200	57700	75900	40900	58400	59456.41	39.50	-16764	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8709	250.85	3.42	12	1.12	236.00	17332.00	158900	20231017	-62.74	39600	20240805	49.49	116400	-49.14	20240221	39600	49.49	20240805	158900	-62.74	20231017	39600	49.49	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
124	20241010	130217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	700	2	1.20	9348022400	157220	59.62	60000	61200	57700	75900	40900	58400	59458.23	39.50	-19200	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8695	250.42	3.41	12	1.07	236.00	17332.00	158900	20231017	-62.81	39600	20240805	49.24	116400	-49.23	20240221	39600	49.24	20240805	158900	-62.81	20231017	39600	49.24	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
125	20241010	120217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59400	1000	2	1.71	8836918800	148607	56.35	60000	61200	57700	75900	40900	58400	59465.03	39.50	-17281	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8739	251.69	3.43	12	1.01	236.00	17332.00	158900	20231017	-62.62	39600	20240805	50.00	116400	-48.97	20240221	39600	50.00	20240805	158900	-62.62	20231017	39600	50.00	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
126	20241010	110216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59600	1200	2	2.05	8251427900	138737	52.61	60000	61200	57700	75900	40900	58400	59475.33	39.50	-16124	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8768	252.54	3.44	12	0.94	236.00	17332.00	158900	20231017	-62.49	39600	20240805	50.51	116400	-48.80	20240221	39600	50.51	20240805	158900	-62.49	20231017	39600	50.51	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
127	20241010	100216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59200	800	2	1.37	7139174800	120124	45.55	60000	61200	57700	75900	40900	58400	59431.72	39.50	-14580	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8709	250.85	3.42	12	0.82	236.00	17332.00	158900	20231017	-62.74	39600	20240805	49.49	116400	-49.14	20240221	39600	49.49	20240805	158900	-62.74	20231017	39600	49.49	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
128	20241010	090216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59000	600	2	1.03	862596900	14475	5.49	60000	60100	58800	75900	40900	58400	59592.27	39.50	-8364	63266	60832	57066	54632	50866	62050	55850	74	17500	500	42040	100	1	14711916	8680	250.00	3.40	12	0.10	236.00	17332.00	158900	20231017	-62.87	39600	20240805	48.99	116400	-49.31	20240221	39600	48.99	20240805	158900	-62.87	20231017	39600	48.99	20240805	0.92	N	006110	500	73 억	5811586	N	N	713	N	N
129	20241008	160216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	58400	3700	2	6.76	14749509400	260327	53.31	53500	59500	53300	71100	38300	54700	56657.17	39.53	-2904	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	8592	247.46	3.37	12	1.77	236.00	17332.00	158900	20231017	-63.25	39600	20240805	47.47	116400	-49.83	20240221	39600	47.47	20240805	158900	-63.25	20231017	39600	47.47	20240805	0.89	N	006110	500	73 억	5815750	N	N	713	N	N
130	20241008	150217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	59100	4400	2	8.04	12613930600	224000	45.87	53500	59300	53300	71100	38300	54700	56312.69	39.53	-6702	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	8695	250.42	3.41	12	1.52	236.00	17332.00	158900	20231017	-62.81	39600	20240805	49.24	116400	-49.23	20240221	39600	49.24	20240805	158900	-62.81	20231017	39600	49.24	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
131	20241008	140217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	57200	2500	2	4.57	7747920600	140248	28.72	53500	57200	53300	71100	38300	54700	55244.70	39.53	-4024	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	8415	242.37	3.30	12	0.95	236.00	17332.00	158900	20231017	-64.00	39600	20240805	44.44	116400	-50.86	20240221	39600	44.44	20240805	158900	-64.00	20231017	39600	44.44	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
132	20241008	130217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	1700	2	3.11	6122694300	111388	22.81	53500	57000	53300	71100	38300	54700	54967.44	39.53	-6430	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	8298	238.98	3.25	12	0.76	236.00	17332.00	158900	20231017	-64.51	39600	20240805	42.42	116400	-51.55	20240221	39600	42.42	20240805	158900	-64.51	20231017	39600	42.42	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
133	20241008	120216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55200	500	2	0.91	3427903400	63403	12.98	53500	55500	53300	71100	38300	54700	54064.63	39.53	-4801	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	8121	233.90	3.18	12	0.43	236.00	17332.00	158900	20231017	-65.26	39600	20240805	39.39	116400	-52.58	20240221	39600	39.39	20240805	158900	-65.26	20231017	39600	39.39	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
134	20241008	110216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54100	-600	5	-1.10	2451130300	45567	9.33	53500	54700	53300	71100	38300	54700	53790.41	39.53	-4543	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	7959	229.24	3.12	12	0.31	236.00	17332.00	158900	20231017	-65.95	39600	20240805	36.62	116400	-53.52	20240221	39600	36.62	20240805	158900	-65.95	20231017	39600	36.62	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
135	20241008	100217	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54000	-700	5	-1.28	1825734600	33935	6.95	53500	54700	53300	71100	38300	54700	53799.10	39.53	-2854	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	7944	228.81	3.12	12	0.23	236.00	17332.00	158900	20231017	-66.02	39600	20240805	36.36	116400	-53.61	20240221	39600	36.36	20240805	158900	-66.02	20231017	39600	36.36	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
136	20241008	090216	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53900	-800	5	-1.46	289270100	5390	1.10	53500	54100	53400	71100	38300	54700	53654.54	39.53	334	62233	58466	54533	50766	46833	60350	52650	74	16400	500	39380	100	1	14711916	7930	228.39	3.11	12	0.04	236.00	17332.00	158900	20231017	-66.08	39600	20240805	36.11	116400	-53.69	20240221	39600	36.11	20240805	158900	-66.08	20231017	39600	36.11	20240805	0.89	N	006110	500	73 억	5815750	N	N	384	N	N
137	20241007	160215	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54700	5050	2	10.17	26852202150	484517	556.65	50600	58300	50600	64500	34800	49650	55421.15	39.40	18098	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8047	231.78	3.16	12	3.29	236.00	17332.00	158900	20231017	-65.58	39600	20240805	38.13	116400	-53.01	20240221	39600	38.13	20240805	158900	-65.58	20231017	39600	38.13	20240805	0.83	N	006110	500	73 억	5796520	N	N	384	N	N
138	20241007	150215	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54900	5250	2	10.57	26239799750	473336	543.81	50600	58300	50600	64500	34800	49650	55436.21	39.40	16824	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8077	232.63	3.17	12	3.22	236.00	17332.00	158900	20231017	-65.45	39600	20240805	38.64	116400	-52.84	20240221	39600	38.64	20240805	158900	-65.45	20231017	39600	38.64	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
139	20241007	140231	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	54700	5050	2	10.17	25560774450	460962	529.59	50600	58300	50600	64500	34800	49650	55451.28	39.40	16117	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8047	231.78	3.16	12	3.13	236.00	17332.00	158900	20231017	-65.58	39600	20240805	38.13	116400	-53.01	20240221	39600	38.13	20240805	158900	-65.58	20231017	39600	38.13	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
140	20241007	130214	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55000	5350	2	10.78	24707225150	445422	511.74	50600	58300	50600	64500	34800	49650	55469.60	39.40	13218	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8092	233.05	3.17	12	3.03	236.00	17332.00	158900	20231017	-65.39	39600	20240805	38.89	116400	-52.75	20240221	39600	38.89	20240805	158900	-65.39	20231017	39600	38.89	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
141	20241007	120226	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55300	5650	2	11.38	23340547950	420488	483.09	50600	58300	50600	64500	34800	49650	55508.61	39.40	15941	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8136	234.32	3.19	12	2.86	236.00	17332.00	158900	20231017	-65.20	39600	20240805	39.65	116400	-52.49	20240221	39600	39.65	20240805	158900	-65.20	20231017	39600	39.65	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
142	20241007	110215	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	55500	5850	2	11.78	22288309250	401495	461.27	50600	58300	50600	64500	34800	49650	55513.69	39.40	16816	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8165	235.17	3.20	12	2.73	236.00	17332.00	158900	20231017	-65.07	39600	20240805	40.15	116400	-52.32	20240221	39600	40.15	20240805	158900	-65.07	20231017	39600	40.15	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
143	20241007	100210	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56400	6750	2	13.60	18511021250	334313	384.09	50600	58300	50600	64500	34800	49650	55370.79	39.40	7431	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	8298	238.98	3.25	12	2.27	236.00	17332.00	158900	20231017	-64.51	39600	20240805	42.42	116400	-51.55	20240221	39600	42.42	20240805	158900	-64.51	20231017	39600	42.42	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
144	20241007	090206	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	1050	2	2.11	294396250	5775	6.63	50600	51600	50600	64500	34800	49650	50983.94	39.40	1550	53150	51400	50350	48600	47550	50875	48075	74	14850	500	35740	100	1	14711916	7459	214.83	2.93	12	0.04	236.00	17332.00	158900	20231017	-68.09	39600	20240805	28.03	116400	-56.44	20240221	39600	28.03	20240805	158900	-68.09	20231017	39600	28.03	20240805	0.83	N	006110	500	73 억	5796520	N	N	3692	N	N
145	20241004	160206	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	-100	5	-0.20	4318926800	85747	76.15	50800	52100	49300	64600	34850	49750	50368.46	39.52	-18720	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7304	210.38	2.86	12	0.58	236.00	17332.00	158900	20231017	-68.75	39600	20240805	25.38	116400	-57.35	20240221	39600	25.38	20240805	158900	-68.75	20231017	39600	25.38	20240805	0.82	N	006110	500	73 억	5814036	N	N	3692	N	N
146	20241004	150207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49700	-50	5	-0.10	4066893750	80673	71.65	50800	52100	49300	64600	34850	49750	50412.15	39.52	-18519	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7312	210.59	2.87	12	0.55	236.00	17332.00	158900	20231017	-68.72	39600	20240805	25.51	116400	-57.30	20240221	39600	25.51	20240805	158900	-68.72	20231017	39600	25.51	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
147	20241004	140207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49750	0	3	0.00	3854598150	76417	67.87	50800	52100	49300	64600	34850	49750	50441.71	39.52	-17741	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7319	210.81	2.87	12	0.52	236.00	17332.00	158900	20231017	-68.69	39600	20240805	25.63	116400	-57.26	20240221	39600	25.63	20240805	158900	-68.69	20231017	39600	25.63	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
148	20241004	130207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	50	2	0.10	3589245250	71080	63.13	50800	52100	49300	64600	34850	49750	50495.95	39.52	-16192	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7327	211.02	2.87	12	0.48	236.00	17332.00	158900	20231017	-68.66	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	158900	-68.66	20231017	39600	25.76	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
149	20241004	120207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49850	100	2	0.20	3174683050	62774	55.75	50800	52100	49300	64600	34850	49750	50573.33	39.52	-14209	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7334	211.23	2.88	12	0.43	236.00	17332.00	158900	20231017	-68.63	39600	20240805	25.88	116400	-57.17	20240221	39600	25.88	20240805	158900	-68.63	20231017	39600	25.88	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
150	20241004	110208	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	150	2	0.30	2804915400	55359	49.16	50800	52100	49300	64600	34850	49750	50667.89	39.52	-10623	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7341	211.44	2.88	12	0.38	236.00	17332.00	158900	20231017	-68.60	39600	20240805	26.01	116400	-57.13	20240221	39600	26.01	20240805	158900	-68.60	20231017	39600	26.01	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
151	20241004	100207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	50	2	0.10	2485464400	48968	43.49	50800	52100	49300	64600	34850	49750	50757.10	39.52	-9653	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	50	1	14711916	7327	211.02	2.87	12	0.33	236.00	17332.00	158900	20231017	-68.66	39600	20240805	25.76	116400	-57.22	20240221	39600	25.76	20240805	158900	-68.66	20231017	39600	25.76	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
152	20241004	090206	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	1950	2	3.92	489938050	9572	8.50	50800	52000	50300	64600	34850	49750	51185.85	39.52	412	55450	52600	50950	48100	46450	51775	47275	74	14850	500	35820	100	1	14711916	7606	219.07	2.98	12	0.07	236.00	17332.00	158900	20231017	-67.46	39600	20240805	30.56	116400	-55.58	20240221	39600	30.56	20240805	158900	-67.46	20231017	39600	30.56	20240805	0.82	N	006110	500	73 억	5814036	N	N	327	N	N
153	20241002	160205	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49750	-1250	5	-2.45	5662085600	110602	139.47	50800	53800	49300	66300	35700	51000	51194.91	39.61	-13908	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	50	1	14711916	7319	210.81	2.87	12	0.75	236.00	17332.00	158900	20231017	-68.69	39600	20240805	25.63	116400	-57.26	20240221	39600	25.63	20240805	158900	-68.69	20231017	39600	25.63	20240805	0.79	N	006110	500	73 억	5827747	N	N	293	N	N
154	20241002	150207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	-1350	5	-2.65	5207128250	101453	127.93	50800	53800	49300	66300	35700	51000	51325.69	39.61	-12781	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	50	1	14711916	7304	210.38	2.86	12	0.69	236.00	17332.00	158900	20231017	-68.75	39600	20240805	25.38	116400	-57.35	20240221	39600	25.38	20240805	158900	-68.75	20231017	39600	25.38	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
155	20241002	140207	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	200	2	0.39	2012634900	39250	49.49	50800	52200	50200	66300	35700	51000	51277.69	39.61	2434	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7533	216.95	2.95	12	0.27	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	158900	-67.78	20231017	39600	29.29	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
156	20241002	130206	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	1000	2	1.96	1506688100	29393	37.06	50800	52100	50200	66300	35700	51000	51260.56	39.61	1471	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7650	220.34	3.00	12	0.20	236.00	17332.00	158900	20231017	-67.28	39600	20240805	31.31	116400	-55.33	20240221	39600	31.31	20240805	158900	-67.28	20231017	39600	31.31	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
157	20241002	120205	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	600	2	1.18	1384646600	27038	34.09	50800	52000	50200	66300	35700	51000	51211.54	39.61	892	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7591	218.64	2.98	12	0.18	236.00	17332.00	158900	20231017	-67.53	39600	20240805	30.30	116400	-55.67	20240221	39600	30.30	20240805	158900	-67.53	20231017	39600	30.30	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
158	20241002	110204	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	100	2	0.20	1075593300	21039	26.53	50800	51900	50200	66300	35700	51000	51124.09	39.61	-1445	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7518	216.53	2.95	12	0.14	236.00	17332.00	158900	20231017	-67.84	39600	20240805	29.04	116400	-56.10	20240221	39600	29.04	20240805	158900	-67.84	20231017	39600	29.04	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
159	20241002	100205	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	200	2	0.39	737308200	14446	18.22	50800	51900	50200	66300	35700	51000	51039.06	39.61	-1206	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7533	216.95	2.95	12	0.10	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	158900	-67.78	20231017	39600	29.29	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N
160	20241002	090204	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	200	2	0.39	132774000	2615	3.30	50800	51200	50200	66300	35700	51000	50769.41	39.61	820	55866	53432	52166	49732	48466	52800	49100	74	15300	500	36720	100	1	14711916	7533	216.95	2.95	12	0.02	236.00	17332.00	158900	20231017	-67.78	39600	20240805	29.29	116400	-56.01	20240221	39600	29.29	20240805	158900	-67.78	20231017	39600	29.29	20240805	0.79	N	006110	500	73 억	5827747	N	N	988	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History