KissMeData/002710/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	160139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43750	-1400	5	-3.10	13948349600	320844	129.38	44600	44600	42500	58600	31650	45150	43471.69	5.90	8304	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11468	-147.80	4.97	12	1.22	-296.00	8808.00	85900	20240221	-49.07	27000	20240805	62.04	85900	-49.07	20240221	27000	62.04	20240805	85900	-49.07	20240221	27000	62.04	20240805	1.65	N	002710	1000	262 억	1546966	N	N	2599	N	N
3	20241031	150141	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	-1700	5	-3.77	13218464800	304093	122.62	44600	44600	42500	58600	31650	45150	43467.37	5.90	1354	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11390	-146.79	4.93	12	1.16	-296.00	8808.00	85900	20240221	-49.42	27000	20240805	60.93	85900	-49.42	20240221	27000	60.93	20240805	85900	-49.42	20240221	27000	60.93	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
4	20241031	140140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43700	-1450	5	-3.21	12182496500	280316	113.04	44600	44600	42500	58600	31650	45150	43458.64	5.90	733	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11455	-147.64	4.96	12	1.07	-296.00	8808.00	85900	20240221	-49.13	27000	20240805	61.85	85900	-49.13	20240221	27000	61.85	20240805	85900	-49.13	20240221	27000	61.85	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
5	20241031	130140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43600	-1550	5	-3.43	9969198600	229977	92.74	44600	44600	42500	58600	31650	45150	43347.08	5.90	2701	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11429	-147.30	4.95	12	0.88	-296.00	8808.00	85900	20240221	-49.24	27000	20240805	61.48	85900	-49.24	20240221	27000	61.48	20240805	85900	-49.24	20240221	27000	61.48	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
6	20241031	120139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42900	-2250	5	-4.98	9062379000	208997	84.28	44600	44600	42500	58600	31650	45150	43359.54	5.90	4329	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11246	-144.93	4.87	12	0.80	-296.00	8808.00	85900	20240221	-50.06	27000	20240805	58.89	85900	-50.06	20240221	27000	58.89	20240805	85900	-50.06	20240221	27000	58.89	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
7	20241031	110139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43100	-2050	5	-4.54	7328036800	168558	67.97	44600	44600	42500	58600	31650	45150	43472.84	5.90	6112	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11298	-145.61	4.89	12	0.64	-296.00	8808.00	85900	20240221	-49.83	27000	20240805	59.63	85900	-49.83	20240221	27000	59.63	20240805	85900	-49.83	20240221	27000	59.63	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
8	20241031	100139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43400	-1750	5	-3.88	6104787400	140343	56.59	44600	44600	42500	58600	31650	45150	43496.65	5.90	10146	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11377	-146.62	4.93	12	0.54	-296.00	8808.00	85900	20240221	-49.48	27000	20240805	60.74	85900	-49.48	20240221	27000	60.74	20240805	85900	-49.48	20240221	27000	60.74	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
9	20241031	090140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44300	-850	5	-1.88	485059700	10930	4.41	44600	44600	44050	58600	31650	45150	44364.08	5.90	3787	49116	47132	46066	44082	43016	46600	43550	262	13450	1000	32500	50	1	26213697	11613	-149.66	5.03	12	0.04	-296.00	8808.00	85900	20240221	-48.43	27000	20240805	64.07	85900	-48.43	20240221	27000	64.07	20240805	85900	-48.43	20240221	27000	64.07	20240805	1.65	N	002710	1000	262 억	1546966	N	N	1580	N	N
10	20241030	160139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45150	-2600	5	-5.45	11398791300	245274	84.82	47700	48050	45000	62000	33450	47750	46469.71	6.03	-24370	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	11835	-152.53	5.13	12	0.94	-296.00	8808.00	85900	20240221	-47.44	27000	20240805	67.22	85900	-47.44	20240221	27000	67.22	20240805	85900	-47.44	20240221	27000	67.22	20240805	1.67	N	002710	1000	262 억	1580652	N	N	1580	N	N
11	20241030	150141	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45200	-2550	5	-5.34	10286284800	220641	76.30	47700	48050	45100	62000	33450	47750	46612.74	6.03	-22370	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	11849	-152.70	5.13	12	0.84	-296.00	8808.00	85900	20240221	-47.38	27000	20240805	67.41	85900	-47.38	20240221	27000	67.41	20240805	85900	-47.38	20240221	27000	67.41	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
12	20241030	140140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45650	-2100	5	-4.40	8869231050	189588	65.56	47700	48050	45500	62000	33450	47750	46774.35	6.03	-21868	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	11967	-154.22	5.18	12	0.72	-296.00	8808.00	85900	20240221	-46.86	27000	20240805	69.07	85900	-46.86	20240221	27000	69.07	20240805	85900	-46.86	20240221	27000	69.07	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
13	20241030	130141	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46100	-1650	5	-3.46	7606635200	162033	56.04	47700	48050	46000	62000	33450	47750	46937.91	6.03	-22136	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	12085	-155.74	5.23	12	0.62	-296.00	8808.00	85900	20240221	-46.33	27000	20240805	70.74	85900	-46.33	20240221	27000	70.74	20240805	85900	-46.33	20240221	27000	70.74	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
14	20241030	120141	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46350	-1400	5	-2.93	6523387050	138554	47.92	47700	48050	46350	62000	33450	47750	47075.04	6.03	-21727	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	12150	-156.59	5.26	12	0.53	-296.00	8808.00	85900	20240221	-46.04	27000	20240805	71.67	85900	-46.04	20240221	27000	71.67	20240805	85900	-46.04	20240221	27000	71.67	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
15	20241030	110140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46850	-900	5	-1.88	5125652000	108570	37.55	47700	48050	46500	62000	33450	47750	47203.48	6.03	-19793	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	12281	-158.28	5.32	12	0.41	-296.00	8808.00	85900	20240221	-45.46	27000	20240805	73.52	85900	-45.46	20240221	27000	73.52	20240805	85900	-45.46	20240221	27000	73.52	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
16	20241030	100139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46800	-950	5	-1.99	4309525150	91170	31.53	47700	48050	46500	62000	33450	47750	47261.56	6.03	-17092	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	12268	-158.11	5.31	12	0.35	-296.00	8808.00	85900	20240221	-45.52	27000	20240805	73.33	85900	-45.52	20240221	27000	73.33	20240805	85900	-45.52	20240221	27000	73.33	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
17	20241030	090140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47000	-750	5	-1.57	402077200	8487	2.94	47700	47700	46950	62000	33450	47750	47301.07	6.03	-1910	49250	48500	47150	46400	45050	48875	46775	262	14250	1000	34380	50	1	26213697	12320	-158.78	5.34	12	0.03	-296.00	8808.00	85900	20240221	-45.29	27000	20240805	74.07	85900	-45.29	20240221	27000	74.07	20240805	85900	-45.29	20240221	27000	74.07	20240805	1.67	N	002710	1000	262 억	1580652	N	N	634	N	N
18	20241029	160137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47750	700	2	1.49	13438381400	285895	96.19	46350	47900	45800	61100	32950	47050	47003.15	5.93	32395	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12517	-161.32	5.42	12	1.09	-296.00	8808.00	85900	20240221	-44.41	27000	20240805	76.85	85900	-44.41	20240221	27000	76.85	20240805	85900	-44.41	20240221	27000	76.85	20240805	1.70	N	002710	1000	262 억	1555505	N	N	634	N	N
19	20241029	150140	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47800	750	2	1.59	12413809150	264431	88.96	46350	47900	45800	61100	32950	47050	46945.31	5.93	32757	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12530	-161.49	5.43	12	1.01	-296.00	8808.00	85900	20240221	-44.35	27000	20240805	77.04	85900	-44.35	20240221	27000	77.04	20240805	85900	-44.35	20240221	27000	77.04	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
20	20241029	140137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47550	500	2	1.06	10684718150	228173	76.77	46350	47900	45800	61100	32950	47050	46827.14	5.93	29481	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12465	-160.64	5.40	12	0.87	-296.00	8808.00	85900	20240221	-44.64	27000	20240805	76.11	85900	-44.64	20240221	27000	76.11	20240805	85900	-44.64	20240221	27000	76.11	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
21	20241029	130138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47050	0	3	0.00	8486372150	181941	61.21	46350	47400	45800	61100	32950	47050	46643.24	5.93	25401	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12334	-158.95	5.34	12	0.69	-296.00	8808.00	85900	20240221	-45.23	27000	20240805	74.26	85900	-45.23	20240221	27000	74.26	20240805	85900	-45.23	20240221	27000	74.26	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
22	20241029	120138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47100	50	2	0.11	7244006400	155636	52.36	46350	47300	45800	61100	32950	47050	46544.11	5.93	20430	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12347	-159.12	5.35	12	0.59	-296.00	8808.00	85900	20240221	-45.17	27000	20240805	74.44	85900	-45.17	20240221	27000	74.44	20240805	85900	-45.17	20240221	27000	74.44	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
23	20241029	110133	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46800	-250	5	-0.53	5994817200	129114	43.44	46350	47300	45800	61100	32950	47050	46429.78	5.93	18038	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12268	-158.11	5.31	12	0.49	-296.00	8808.00	85900	20240221	-45.52	27000	20240805	73.33	85900	-45.52	20240221	27000	73.33	20240805	85900	-45.52	20240221	27000	73.33	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
24	20241029	100138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46500	-550	5	-1.17	4051955050	87581	29.47	46350	47000	45800	61100	32950	47050	46264.03	5.93	9555	48916	47982	46466	45532	44016	48450	46000	262	14050	1000	33870	50	1	26213697	12189	-157.09	5.28	12	0.33	-296.00	8808.00	85900	20240221	-45.87	27000	20240805	72.22	85900	-45.87	20240221	27000	72.22	20240805	85900	-45.87	20240221	27000	72.22	20240805	1.70	N	002710	1000	262 억	1555505	N	N	2067	N	N
25	20241028	160137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47050	1700	2	3.75	13692972950	293459	47.70	45000	47400	44950	58900	31750	45350	46659.51	5.93	10414	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12334	-158.95	5.34	12	1.12	-296.00	8808.00	85900	20240221	-45.23	27000	20240805	74.26	85900	-45.23	20240221	27000	74.26	20240805	85900	-45.23	20240221	27000	74.26	20240805	1.75	N	002710	1000	262 억	1554764	N	N	2067	N	N
26	20241028	150137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46850	1500	2	3.31	12508964700	268246	43.60	45000	47400	44950	58900	31750	45350	46633.04	5.93	4592	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12281	-158.28	5.32	12	1.02	-296.00	8808.00	85900	20240221	-45.46	27000	20240805	73.52	85900	-45.46	20240221	27000	73.52	20240805	85900	-45.46	20240221	27000	73.52	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
27	20241028	140138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46950	1600	2	3.53	10223450800	219697	35.71	45000	47400	44950	58900	31750	45350	46535.01	5.93	2985	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12307	-158.61	5.33	12	0.84	-296.00	8808.00	85900	20240221	-45.34	27000	20240805	73.89	85900	-45.34	20240221	27000	73.89	20240805	85900	-45.34	20240221	27000	73.89	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
28	20241028	130138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46500	1150	2	2.54	8780920050	188910	30.71	45000	47400	44950	58900	31750	45350	46482.79	5.93	-1706	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12189	-157.09	5.28	12	0.72	-296.00	8808.00	85900	20240221	-45.87	27000	20240805	72.22	85900	-45.87	20240221	27000	72.22	20240805	85900	-45.87	20240221	27000	72.22	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
29	20241028	120139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46850	1500	2	3.31	8052689900	173351	28.18	45000	47400	44950	58900	31750	45350	46453.90	5.93	-270	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12281	-158.28	5.32	12	0.66	-296.00	8808.00	85900	20240221	-45.46	27000	20240805	73.52	85900	-45.46	20240221	27000	73.52	20240805	85900	-45.46	20240221	27000	73.52	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
30	20241028	110132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46250	900	2	1.98	5881425750	127000	20.64	45000	47000	44950	58900	31750	45350	46311.40	5.93	64	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12124	-156.25	5.25	12	0.48	-296.00	8808.00	85900	20240221	-46.16	27000	20240805	71.30	85900	-46.16	20240221	27000	71.30	20240805	85900	-46.16	20240221	27000	71.30	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
31	20241028	100136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46700	1350	2	2.98	4609451150	99562	16.18	45000	47000	44950	58900	31750	45350	46298.50	5.93	605	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	12242	-157.77	5.30	12	0.38	-296.00	8808.00	85900	20240221	-45.63	27000	20240805	72.96	85900	-45.63	20240221	27000	72.96	20240805	85900	-45.63	20240221	27000	72.96	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
32	20241028	090137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45300	-50	5	-0.11	297414350	6603	1.07	45000	45350	44950	58900	31750	45350	45036.27	5.93	1132	51350	48350	46500	43500	41650	47425	42575	262	13550	1000	32650	50	1	26213697	11875	-153.04	5.14	12	0.03	-296.00	8808.00	85900	20240221	-47.26	27000	20240805	67.78	85900	-47.26	20240221	27000	67.78	20240805	85900	-47.26	20240221	27000	67.78	20240805	1.75	N	002710	1000	262 억	1554764	N	N	4408	N	N
33	20241025	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45350	150	2	0.33	28824386550	610412	109.99	47550	49500	44650	58700	31650	45200	47227.62	5.98	4537	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	11888	-153.21	5.15	12	2.33	-296.00	8808.00	85900	20240221	-47.21	27000	20240805	67.96	85900	-47.21	20240221	27000	67.96	20240805	85900	-47.21	20240221	27000	67.96	20240805	1.74	N	002710	1000	262 억	1567013	N	N	4408	N	N
34	20241025	150138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45650	450	2	1.00	27746409700	586728	105.72	47550	49500	44650	58700	31650	45200	47290.07	5.98	2585	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	11967	-154.22	5.18	12	2.24	-296.00	8808.00	85900	20240221	-46.86	27000	20240805	69.07	85900	-46.86	20240221	27000	69.07	20240805	85900	-46.86	20240221	27000	69.07	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
35	20241025	140138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45000	-200	5	-0.44	25689463250	541315	97.54	47550	49500	45000	58700	31650	45200	47457.51	5.98	-2619	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	11796	-152.03	5.11	12	2.07	-296.00	8808.00	85900	20240221	-47.61	27000	20240805	66.67	85900	-47.61	20240221	27000	66.67	20240805	85900	-47.61	20240221	27000	66.67	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
36	20241025	130138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46300	1100	2	2.43	23401205050	491226	88.52	47550	49500	46050	58700	31650	45200	47638.37	5.98	-2308	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	12137	-156.42	5.26	12	1.87	-296.00	8808.00	85900	20240221	-46.10	27000	20240805	71.48	85900	-46.10	20240221	27000	71.48	20240805	85900	-46.10	20240221	27000	71.48	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
37	20241025	120138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46700	1500	2	3.32	22566966950	473288	85.28	47550	49500	46050	58700	31650	45200	47681.26	5.98	-2269	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	12242	-157.77	5.30	12	1.81	-296.00	8808.00	85900	20240221	-45.63	27000	20240805	72.96	85900	-45.63	20240221	27000	72.96	20240805	85900	-45.63	20240221	27000	72.96	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
38	20241025	110137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46650	1450	2	3.21	21704860950	454771	81.95	47550	49500	46050	58700	31650	45200	47727.01	5.98	-1168	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	12229	-157.60	5.30	12	1.73	-296.00	8808.00	85900	20240221	-45.69	27000	20240805	72.78	85900	-45.69	20240221	27000	72.78	20240805	85900	-45.69	20240221	27000	72.78	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
39	20241025	100138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46950	1750	2	3.87	18901294400	394578	71.10	47550	49500	46500	58700	31650	45200	47902.56	5.98	1731	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	12307	-158.61	5.33	12	1.51	-296.00	8808.00	85900	20240221	-45.34	27000	20240805	73.89	85900	-45.34	20240221	27000	73.89	20240805	85900	-45.34	20240221	27000	73.89	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
40	20241025	090137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49050	3850	2	8.52	4665892500	96583	17.40	47550	49500	47500	58700	31650	45200	48309.67	5.98	5815	48000	46600	45800	44400	43600	46200	44000	262	13500	1000	32540	50	1	26213697	12858	-165.71	5.57	12	0.37	-296.00	8808.00	85900	20240221	-42.90	27000	20240805	81.67	85900	-42.90	20240221	27000	81.67	20240805	85900	-42.90	20240221	27000	81.67	20240805	1.74	N	002710	1000	262 억	1567013	N	N	2830	N	N
41	20241024	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45200	850	2	1.92	25378360500	550679	147.88	46500	47200	45000	57600	31050	44350	46089.05	5.95	15305	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	11849	-152.70	5.13	12	2.10	-296.00	8808.00	85900	20240221	-47.38	27000	20240805	67.41	85900	-47.38	20240221	27000	67.41	20240805	85900	-47.38	20240221	27000	67.41	20240805	1.78	N	002710	1000	262 억	1560207	N	N	2830	N	N
42	20241024	150137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45750	1400	2	3.16	24392517900	528965	142.05	46500	47200	45000	57600	31050	44350	46115.76	5.95	10796	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	11993	-154.56	5.19	12	2.02	-296.00	8808.00	85900	20240221	-46.74	27000	20240805	69.44	85900	-46.74	20240221	27000	69.44	20240805	85900	-46.74	20240221	27000	69.44	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
43	20241024	140137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45750	1400	2	3.16	22771038750	493360	132.49	46500	47200	45000	57600	31050	44350	46157.31	5.95	3007	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	11993	-154.56	5.19	12	1.88	-296.00	8808.00	85900	20240221	-46.74	27000	20240805	69.44	85900	-46.74	20240221	27000	69.44	20240805	85900	-46.74	20240221	27000	69.44	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
44	20241024	130137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46050	1700	2	3.83	21806978350	472359	126.85	46500	47200	45000	57600	31050	44350	46168.52	5.95	-5533	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	12071	-155.57	5.23	12	1.80	-296.00	8808.00	85900	20240221	-46.39	27000	20240805	70.56	85900	-46.39	20240221	27000	70.56	20240805	85900	-46.39	20240221	27000	70.56	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
45	20241024	120137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46200	1850	2	4.17	20810812250	450659	121.02	46500	47200	45000	57600	31050	44350	46181.17	5.95	-7758	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	12111	-156.08	5.25	12	1.72	-296.00	8808.00	85900	20240221	-46.22	27000	20240805	71.11	85900	-46.22	20240221	27000	71.11	20240805	85900	-46.22	20240221	27000	71.11	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
46	20241024	110137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46150	1800	2	4.06	19714640000	426877	114.64	46500	47200	45000	57600	31050	44350	46186.11	5.95	-7754	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	12098	-155.91	5.24	12	1.63	-296.00	8808.00	85900	20240221	-46.27	27000	20240805	70.93	85900	-46.27	20240221	27000	70.93	20240805	85900	-46.27	20240221	27000	70.93	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
47	20241024	100137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45700	1350	2	3.04	16984042850	367227	98.62	46500	47200	45000	57600	31050	44350	46252.68	5.95	-8588	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	11980	-154.39	5.19	12	1.40	-296.00	8808.00	85900	20240221	-46.80	27000	20240805	69.26	85900	-46.80	20240221	27000	69.26	20240805	85900	-46.80	20240221	27000	69.26	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
48	20241024	090130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46500	2150	2	4.85	2895571300	62216	16.71	46500	46950	46350	57600	31050	44350	46562.89	5.95	-6221	46216	45282	44066	43132	41916	45750	43600	262	13250	1000	31930	50	1	26213697	12189	-157.09	5.28	12	0.24	-296.00	8808.00	85900	20240221	-45.87	27000	20240805	72.22	85900	-45.87	20240221	27000	72.22	20240805	85900	-45.87	20240221	27000	72.22	20240805	1.78	N	002710	1000	262 억	1560207	N	N	330	N	N
49	20241023	160138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	650	2	1.49	16293425600	368813	115.70	44000	45000	42850	56800	30600	43700	44177.86	6.25	-52716	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11626	-149.83	5.04	12	1.41	-296.00	8808.00	85900	20240221	-48.37	27000	20240805	64.26	85900	-48.37	20240221	27000	64.26	20240805	85900	-48.37	20240221	27000	64.26	20240805	1.79	N	002710	1000	262 억	1637892	N	N	330	N	N
50	20241023	150137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44550	850	2	1.95	15059755200	341056	106.99	44000	45000	42850	56800	30600	43700	44156.55	6.25	-49338	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11678	-150.51	5.06	12	1.30	-296.00	8808.00	85900	20240221	-48.14	27000	20240805	65.00	85900	-48.14	20240221	27000	65.00	20240805	85900	-48.14	20240221	27000	65.00	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
51	20241023	140139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44600	900	2	2.06	13165057900	298410	93.61	44000	45000	42850	56800	30600	43700	44117.66	6.25	-40015	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11691	-150.68	5.06	12	1.14	-296.00	8808.00	85900	20240221	-48.08	27000	20240805	65.19	85900	-48.08	20240221	27000	65.19	20240805	85900	-48.08	20240221	27000	65.19	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
52	20241023	130138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43600	-100	5	-0.23	10763916950	244209	76.61	44000	45000	42850	56800	30600	43700	44077.01	6.25	-35640	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11429	-147.30	4.95	12	0.93	-296.00	8808.00	85900	20240221	-49.24	27000	20240805	61.48	85900	-49.24	20240221	27000	61.48	20240805	85900	-49.24	20240221	27000	61.48	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
53	20241023	120136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43650	-50	5	-0.11	10027802950	227326	71.31	44000	45000	42850	56800	30600	43700	44112.40	6.25	-35476	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11442	-147.47	4.96	12	0.87	-296.00	8808.00	85900	20240221	-49.19	27000	20240805	61.67	85900	-49.19	20240221	27000	61.67	20240805	85900	-49.19	20240221	27000	61.67	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
54	20241023	110137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43250	-450	5	-1.03	8919048900	201723	63.28	44000	45000	43050	56800	30600	43700	44214.91	6.25	-31134	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11337	-146.11	4.91	12	0.77	-296.00	8808.00	85900	20240221	-49.65	27000	20240805	60.19	85900	-49.65	20240221	27000	60.19	20240805	85900	-49.65	20240221	27000	60.19	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
55	20241023	100137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44150	450	2	1.03	6709516000	151144	47.41	44000	45000	43550	56800	30600	43700	44392.58	6.25	-27570	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11573	-149.16	5.01	12	0.58	-296.00	8808.00	85900	20240221	-48.60	27000	20240805	63.52	85900	-48.60	20240221	27000	63.52	20240805	85900	-48.60	20240221	27000	63.52	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
56	20241023	090137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44300	600	2	1.37	346395050	7838	2.46	44000	44600	44000	56800	30600	43700	44208.93	6.25	130	46266	44982	43366	42082	40466	45625	42725	262	13100	1000	31460	50	1	26213697	11613	-149.66	5.03	12	0.03	-296.00	8808.00	85900	20240221	-48.43	27000	20240805	64.07	85900	-48.43	20240221	27000	64.07	20240805	85900	-48.43	20240221	27000	64.07	20240805	1.79	N	002710	1000	262 억	1637892	N	N	182	N	N
57	20241022	160135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43700	-50	5	-0.11	13662883550	315490	69.27	43100	44650	41750	56800	30650	43750	43306.47	6.24	-1393	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11455	-147.64	4.96	12	1.20	-296.00	8808.00	85900	20240221	-49.13	27000	20240805	61.85	85900	-49.13	20240221	27000	61.85	20240805	85900	-49.13	20240221	27000	61.85	20240805	1.79	N	002710	1000	262 억	1636654	N	N	182	N	N
58	20241022	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	150	2	0.34	12875533050	297518	65.33	43100	44650	41750	56800	30650	43750	43276.46	6.24	33	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11508	-148.31	4.98	12	1.13	-296.00	8808.00	85900	20240221	-48.89	27000	20240805	62.59	85900	-48.89	20240221	27000	62.59	20240805	85900	-48.89	20240221	27000	62.59	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
59	20241022	140138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43950	200	2	0.46	11100351400	257337	56.50	43100	44650	41750	56800	30650	43750	43135.43	6.24	-1849	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11521	-148.48	4.99	12	0.98	-296.00	8808.00	85900	20240221	-48.84	27000	20240805	62.78	85900	-48.84	20240221	27000	62.78	20240805	85900	-48.84	20240221	27000	62.78	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
60	20241022	130137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44000	250	2	0.57	8731829500	203687	44.72	43100	44200	41750	56800	30650	43750	42868.80	6.24	5478	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11534	-148.65	5.00	12	0.78	-296.00	8808.00	85900	20240221	-48.78	27000	20240805	62.96	85900	-48.78	20240221	27000	62.96	20240805	85900	-48.78	20240221	27000	62.96	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
61	20241022	120137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43850	100	2	0.23	7399668050	173290	38.05	43100	44200	41750	56800	30650	43750	42700.98	6.24	-4860	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11495	-148.14	4.98	12	0.66	-296.00	8808.00	85900	20240221	-48.95	27000	20240805	62.41	85900	-48.95	20240221	27000	62.41	20240805	85900	-48.95	20240221	27000	62.41	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
62	20241022	110136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	-1150	5	-2.63	4981880900	117753	25.86	43100	43850	41750	56800	30650	43750	42307.71	6.24	340	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11167	-143.92	4.84	12	0.45	-296.00	8808.00	85900	20240221	-50.41	27000	20240805	57.78	85900	-50.41	20240221	27000	57.78	20240805	85900	-50.41	20240221	27000	57.78	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
63	20241022	100137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42000	-1750	5	-4.00	3645004600	85973	18.88	43100	43850	41750	56800	30650	43750	42396.85	6.24	-873	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11010	-141.89	4.77	12	0.33	-296.00	8808.00	85900	20240221	-51.11	27000	20240805	55.56	85900	-51.11	20240221	27000	55.56	20240805	85900	-51.11	20240221	27000	55.56	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
64	20241022	090136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43100	-650	5	-1.49	396265050	9183	2.02	43100	43850	42800	56800	30650	43750	43151.05	6.24	-3771	46683	45216	43283	41816	39883	45950	42550	262	13050	1000	31500	50	1	26213697	11298	-145.61	4.89	12	0.04	-296.00	8808.00	85900	20240221	-49.83	27000	20240805	59.63	85900	-49.83	20240221	27000	59.63	20240805	85900	-49.83	20240221	27000	59.63	20240805	1.79	N	002710	1000	262 억	1636654	N	N	624	N	N
65	20241021	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43750	2450	2	5.93	19784366800	452469	167.04	41850	44750	41350	53600	28950	41300	43728.40	6.29	-17105	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11468	-147.80	4.97	12	1.73	-296.00	8808.00	85900	20240221	-49.07	27000	20240805	62.04	85900	-49.07	20240221	27000	62.04	20240805	85900	-49.07	20240221	27000	62.04	20240805	1.81	N	002710	1000	262 억	1648069	N	N	624	N	N
66	20241021	150137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	2500	2	6.05	18964744650	433741	160.13	41850	44750	41350	53600	28950	41300	43726.85	6.29	-15622	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11482	-147.97	4.97	12	1.65	-296.00	8808.00	85900	20240221	-49.01	27000	20240805	62.22	85900	-49.01	20240221	27000	62.22	20240805	85900	-49.01	20240221	27000	62.22	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
67	20241021	140136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43750	2450	2	5.93	17971945700	411109	151.77	41850	44750	41350	53600	28950	41300	43719.12	6.29	-13213	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11468	-147.80	4.97	12	1.57	-296.00	8808.00	85900	20240221	-49.07	27000	20240805	62.04	85900	-49.07	20240221	27000	62.04	20240805	85900	-49.07	20240221	27000	62.04	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
68	20241021	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	2500	2	6.05	17025184950	389447	143.78	41850	44750	41350	53600	28950	41300	43719.84	6.29	-8861	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11482	-147.97	4.97	12	1.49	-296.00	8808.00	85900	20240221	-49.01	27000	20240805	62.22	85900	-49.01	20240221	27000	62.22	20240805	85900	-49.01	20240221	27000	62.22	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
69	20241021	120137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	2600	2	6.30	16015107550	366424	135.28	41850	44750	41350	53600	28950	41300	43710.23	6.29	-5052	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11508	-148.31	4.98	12	1.40	-296.00	8808.00	85900	20240221	-48.89	27000	20240805	62.59	85900	-48.89	20240221	27000	62.59	20240805	85900	-48.89	20240221	27000	62.59	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
70	20241021	110136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44150	2850	2	6.90	15231529050	348614	128.70	41850	44750	41350	53600	28950	41300	43695.58	6.29	-3143	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11573	-149.16	5.01	12	1.33	-296.00	8808.00	85900	20240221	-48.60	27000	20240805	63.52	85900	-48.60	20240221	27000	63.52	20240805	85900	-48.60	20240221	27000	63.52	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
71	20241021	100136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44600	3300	2	7.99	11917234250	273637	101.02	41850	44650	41350	53600	28950	41300	43555.94	6.29	-5434	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	11691	-150.68	5.06	12	1.04	-296.00	8808.00	85900	20240221	-48.08	27000	20240805	65.19	85900	-48.08	20240221	27000	65.19	20240805	85900	-48.08	20240221	27000	65.19	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
72	20241021	090136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41600	300	2	0.73	419207700	10051	3.71	41850	41900	41350	53600	28950	41300	41732.55	6.29	-3065	43633	42466	41333	40166	39033	41900	39600	262	12300	1000	29730	50	1	26213697	10905	-140.54	4.72	12	0.04	-296.00	8808.00	85900	20240221	-51.57	27000	20240805	54.07	85900	-51.57	20240221	27000	54.07	20240805	85900	-51.57	20240221	27000	54.07	20240805	1.81	N	002710	1000	262 억	1648069	N	N	551	N	N
73	20241018	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41300	-1000	5	-2.36	11001520750	267320	85.96	42100	42500	40200	54900	29650	42300	41154.34	6.14	42313	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10826	-139.53	4.69	12	1.02	-296.00	8808.00	85900	20240221	-51.92	27000	20240805	52.96	85900	-51.92	20240221	27000	52.96	20240805	85900	-51.92	20240221	27000	52.96	20240805	1.74	N	002710	1000	262 억	1608367	N	N	551	N	N
74	20241018	150139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41000	-1300	5	-3.07	9991091250	242818	78.08	42100	42500	40200	54900	29650	42300	41146.39	6.14	32790	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10748	-138.51	4.65	12	0.93	-296.00	8808.00	85900	20240221	-52.27	27000	20240805	51.85	85900	-52.27	20240221	27000	51.85	20240805	85900	-52.27	20240221	27000	51.85	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
75	20241018	140138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40250	-2050	5	-4.85	7704918150	186907	60.10	42100	42500	40250	54900	29650	42300	41223.24	6.14	13862	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10551	-135.98	4.57	12	0.71	-296.00	8808.00	85900	20240221	-53.14	27000	20240805	49.07	85900	-53.14	20240221	27000	49.07	20240805	85900	-53.14	20240221	27000	49.07	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
76	20241018	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	40900	-1400	5	-3.31	6022599450	145425	46.76	42100	42500	40900	54900	29650	42300	41413.75	6.14	11440	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10721	-138.18	4.64	12	0.55	-296.00	8808.00	85900	20240221	-52.39	27000	20240805	51.48	85900	-52.39	20240221	27000	51.48	20240805	85900	-52.39	20240221	27000	51.48	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
77	20241018	120139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41100	-1200	5	-2.84	5230036000	126089	40.54	42100	42500	41000	54900	29650	42300	41478.88	6.14	11794	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10774	-138.85	4.67	12	0.48	-296.00	8808.00	85900	20240221	-52.15	27000	20240805	52.22	85900	-52.15	20240221	27000	52.22	20240805	85900	-52.15	20240221	27000	52.22	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
78	20241018	110138	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41200	-1100	5	-2.60	4620216350	111272	35.78	42100	42500	41050	54900	29650	42300	41521.78	6.14	10866	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10800	-139.19	4.68	12	0.42	-296.00	8808.00	85900	20240221	-52.04	27000	20240805	52.59	85900	-52.04	20240221	27000	52.59	20240805	85900	-52.04	20240221	27000	52.59	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
79	20241018	100136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	41350	-950	5	-2.25	3555831400	85474	27.48	42100	42500	41100	54900	29650	42300	41601.27	6.14	10915	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	10839	-139.70	4.69	12	0.33	-296.00	8808.00	85900	20240221	-51.86	27000	20240805	53.15	85900	-51.86	20240221	27000	53.15	20240805	85900	-51.86	20240221	27000	53.15	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
80	20241018	090136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42250	-50	5	-0.12	189616550	4504	1.45	42100	42250	42000	54900	29650	42300	42099.32	6.14	428	45633	43966	42933	41266	40233	43450	40750	262	12600	1000	30450	50	1	26213697	11075	-142.74	4.80	12	0.02	-296.00	8808.00	85900	20240221	-50.81	27000	20240805	56.48	85900	-50.81	20240221	27000	56.48	20240805	85900	-50.81	20240221	27000	56.48	20240805	1.74	N	002710	1000	262 억	1608367	N	N	6	N	N
81	20241017	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42300	-1900	5	-4.30	13136909050	305590	48.53	43400	44600	41900	57400	30950	44200	42989.70	6.05	22740	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11088	-142.91	4.80	12	1.17	-296.00	8808.00	85900	20240221	-50.76	27000	20240805	56.67	85900	-50.76	20240221	27000	56.67	20240805	85900	-50.76	20240221	27000	56.67	20240805	1.72	N	002710	1000	262 억	1586795	N	N	6	N	N
82	20241017	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42200	-2000	5	-4.52	12284289650	285420	45.32	43400	44600	41900	57400	30950	44200	43038.10	6.05	24426	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11062	-142.57	4.79	12	1.09	-296.00	8808.00	85900	20240221	-50.87	27000	20240805	56.30	85900	-50.87	20240221	27000	56.30	20240805	85900	-50.87	20240221	27000	56.30	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
83	20241017	140135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42600	-1600	5	-3.62	9358522400	216303	34.35	43400	44600	42450	57400	30950	44200	43264.48	6.05	13138	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11167	-143.92	4.84	12	0.83	-296.00	8808.00	85900	20240221	-50.41	27000	20240805	57.78	85900	-50.41	20240221	27000	57.78	20240805	85900	-50.41	20240221	27000	57.78	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
84	20241017	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42800	-1400	5	-3.17	7960735950	183505	29.14	43400	44600	42600	57400	30950	44200	43380.21	6.05	9496	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11219	-144.59	4.86	12	0.70	-296.00	8808.00	85900	20240221	-50.17	27000	20240805	58.52	85900	-50.17	20240221	27000	58.52	20240805	85900	-50.17	20240221	27000	58.52	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
85	20241017	120136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42900	-1300	5	-2.94	7443090450	171443	27.22	43400	44600	42600	57400	30950	44200	43412.97	6.05	9617	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11246	-144.93	4.87	12	0.65	-296.00	8808.00	85900	20240221	-50.06	27000	20240805	58.89	85900	-50.06	20240221	27000	58.89	20240805	85900	-50.06	20240221	27000	58.89	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
86	20241017	110136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	42850	-1350	5	-3.05	6787774050	156194	24.80	43400	44600	42600	57400	30950	44200	43455.88	6.05	7195	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11233	-144.76	4.86	12	0.60	-296.00	8808.00	85900	20240221	-50.12	27000	20240805	58.70	85900	-50.12	20240221	27000	58.70	20240805	85900	-50.12	20240221	27000	58.70	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
87	20241017	100136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43100	-1100	5	-2.49	4517993750	103258	16.40	43400	44600	43100	57400	30950	44200	43753.10	6.05	2431	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11298	-145.61	4.89	12	0.39	-296.00	8808.00	85900	20240221	-49.83	27000	20240805	59.63	85900	-49.83	20240221	27000	59.63	20240805	85900	-49.83	20240221	27000	59.63	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
88	20241017	090136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43800	-400	5	-0.90	580987700	13352	2.12	43400	44000	43200	57400	30950	44200	43497.10	6.05	5225	48766	46482	45166	42882	41566	45825	42225	262	13200	1000	31820	50	1	26213697	11482	-147.97	4.97	12	0.05	-296.00	8808.00	85900	20240221	-49.01	27000	20240805	62.22	85900	-49.01	20240221	27000	62.22	20240805	85900	-49.01	20240221	27000	62.22	20240805	1.72	N	002710	1000	262 억	1586795	N	N	18	N	N
89	20241016	160135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44200	-150	5	-0.34	28227075650	621833	95.67	46300	47450	43850	57600	31050	44350	45395.42	6.44	-105794	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11586	-149.32	5.02	12	2.37	-296.00	8808.00	85900	20240221	-48.54	27000	20240805	63.70	85900	-48.54	20240221	27000	63.70	20240805	85900	-48.54	20240221	27000	63.70	20240805	1.86	N	002710	1000	262 억	1688112	N	N	18	N	N
90	20241016	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44700	350	2	0.79	25899438400	569187	87.57	46300	47450	44350	57600	31050	44350	45502.55	6.44	-108572	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11718	-151.01	5.07	12	2.17	-296.00	8808.00	85900	20240221	-47.96	27000	20240805	65.56	85900	-47.96	20240221	27000	65.56	20240805	85900	-47.96	20240221	27000	65.56	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
91	20241016	140136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45150	800	2	1.80	24845092800	545641	83.94	46300	47450	44350	57600	31050	44350	45533.82	6.44	-109247	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11835	-152.53	5.13	12	2.08	-296.00	8808.00	85900	20240221	-47.44	27000	20240805	67.22	85900	-47.44	20240221	27000	67.22	20240805	85900	-47.44	20240221	27000	67.22	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
92	20241016	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45000	650	2	1.47	22932027100	503283	77.43	46300	47450	44350	57600	31050	44350	45564.92	6.44	-105733	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11796	-152.03	5.11	12	1.92	-296.00	8808.00	85900	20240221	-47.61	27000	20240805	66.67	85900	-47.61	20240221	27000	66.67	20240805	85900	-47.61	20240221	27000	66.67	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
93	20241016	120136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44600	250	2	0.56	22101928600	484729	74.57	46300	47450	44350	57600	31050	44350	45596.52	6.44	-106560	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11691	-150.68	5.06	12	1.85	-296.00	8808.00	85900	20240221	-48.08	27000	20240805	65.19	85900	-48.08	20240221	27000	65.19	20240805	85900	-48.08	20240221	27000	65.19	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
94	20241016	110136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44850	500	2	1.13	20752297100	454437	69.91	46300	47450	44350	57600	31050	44350	45666.01	6.44	-101998	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11757	-151.52	5.09	12	1.73	-296.00	8808.00	85900	20240221	-47.79	27000	20240805	66.11	85900	-47.79	20240221	27000	66.11	20240805	85900	-47.79	20240221	27000	66.11	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
95	20241016	100135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45150	800	2	1.80	19258633950	421143	64.79	46300	47450	44350	57600	31050	44350	45729.51	6.44	-95764	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	11835	-152.53	5.13	12	1.61	-296.00	8808.00	85900	20240221	-47.44	27000	20240805	67.22	85900	-47.44	20240221	27000	67.22	20240805	85900	-47.44	20240221	27000	67.22	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
96	20241016	090136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46200	1850	2	4.17	6253014800	133851	20.59	46300	47450	46050	57600	31050	44350	46716.59	6.44	-20042	48316	46332	44766	42782	41216	45550	42000	262	13250	1000	31930	50	1	26213697	12111	-156.08	5.25	12	0.51	-296.00	8808.00	85900	20240221	-46.22	27000	20240805	71.11	85900	-46.22	20240221	27000	71.11	20240805	85900	-46.22	20240221	27000	71.11	20240805	1.86	N	002710	1000	262 억	1688112	N	N	38	N	N
97	20241015	160135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44350	-1650	5	-3.59	25911788450	584219	107.29	46000	46750	43200	59800	32200	46000	44352.84	6.25	46321	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11626	-149.83	5.04	12	2.23	-296.00	8808.00	85900	20240221	-48.37	27000	20240805	64.26	85900	-48.37	20240221	27000	64.26	20240805	85900	-48.37	20240221	27000	64.26	20240805	1.89	N	002710	1000	262 억	1637724	N	N	38	N	N
98	20241015	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43950	-2050	5	-4.46	24207512800	545726	100.22	46000	46750	43200	59800	32200	46000	44358.33	6.25	51033	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11521	-148.48	4.99	12	2.08	-296.00	8808.00	85900	20240221	-48.84	27000	20240805	62.78	85900	-48.84	20240221	27000	62.78	20240805	85900	-48.84	20240221	27000	62.78	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
99	20241015	140137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43450	-2550	5	-5.54	21592861200	485868	89.23	46000	46750	43200	59800	32200	46000	44441.79	6.25	45528	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11390	-146.79	4.93	12	1.85	-296.00	8808.00	85900	20240221	-49.42	27000	20240805	60.93	85900	-49.42	20240221	27000	60.93	20240805	85900	-49.42	20240221	27000	60.93	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
100	20241015	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43700	-2300	5	-5.00	20049544600	450565	82.75	46000	46750	43200	59800	32200	46000	44498.64	6.25	48455	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11455	-147.64	4.96	12	1.72	-296.00	8808.00	85900	20240221	-49.13	27000	20240805	61.85	85900	-49.13	20240221	27000	61.85	20240805	85900	-49.13	20240221	27000	61.85	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
101	20241015	120136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43500	-2500	5	-5.43	17865652700	400253	73.51	46000	46750	43500	59800	32200	46000	44635.87	6.25	41507	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11403	-146.96	4.94	12	1.53	-296.00	8808.00	85900	20240221	-49.36	27000	20240805	61.11	85900	-49.36	20240221	27000	61.11	20240805	85900	-49.36	20240221	27000	61.11	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
102	20241015	110136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	43900	-2100	5	-4.57	15714506050	351170	64.49	46000	46750	43600	59800	32200	46000	44748.96	6.25	46743	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11508	-148.31	4.98	12	1.34	-296.00	8808.00	85900	20240221	-48.89	27000	20240805	62.59	85900	-48.89	20240221	27000	62.59	20240805	85900	-48.89	20240221	27000	62.59	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
103	20241015	100137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	44450	-1550	5	-3.37	11004911000	243969	44.80	46000	46750	44000	59800	32200	46000	45107.79	6.25	44318	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	11652	-150.17	5.05	12	0.93	-296.00	8808.00	85900	20240221	-48.25	27000	20240805	64.63	85900	-48.25	20240221	27000	64.63	20240805	85900	-48.25	20240221	27000	64.63	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
104	20241015	090135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46250	250	2	0.54	592851650	12806	2.35	46000	46750	46000	59800	32200	46000	46295.06	6.25	-1335	49333	47666	46733	45066	44133	47200	44600	262	13800	1000	33120	50	1	26213697	12124	-156.25	5.25	12	0.05	-296.00	8808.00	85900	20240221	-46.16	27000	20240805	71.30	85900	-46.16	20240221	27000	71.30	20240805	85900	-46.16	20240221	27000	71.30	20240805	1.89	N	002710	1000	262 억	1637724	N	N	6	N	N
105	20241014	160133	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46000	-2850	5	-5.83	24987419100	534307	93.13	47400	48400	45800	63500	34200	48850	46764.84	6.10	41456	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12058	-155.41	5.22	12	2.04	-296.00	8808.00	85900	20240221	-46.45	27000	20240805	70.37	85900	-46.45	20240221	27000	70.37	20240805	85900	-46.45	20240221	27000	70.37	20240805	1.78	N	002710	1000	262 억	1599572	N	N	6	N	N
106	20241014	150134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46200	-2650	5	-5.42	23293889200	497524	86.72	47400	48400	45800	63500	34200	48850	46817.55	6.10	38761	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12111	-156.08	5.25	12	1.90	-296.00	8808.00	85900	20240221	-46.22	27000	20240805	71.11	85900	-46.22	20240221	27000	71.11	20240805	85900	-46.22	20240221	27000	71.11	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
107	20241014	140135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46550	-2300	5	-4.71	21479351650	458243	79.87	47400	48400	45800	63500	34200	48850	46871.08	6.10	47109	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12202	-157.26	5.28	12	1.75	-296.00	8808.00	85900	20240221	-45.81	27000	20240805	72.41	85900	-45.81	20240221	27000	72.41	20240805	85900	-45.81	20240221	27000	72.41	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
108	20241014	130134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46100	-2750	5	-5.63	19472065300	414899	72.32	47400	48400	45800	63500	34200	48850	46929.71	6.10	48560	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12085	-155.74	5.23	12	1.58	-296.00	8808.00	85900	20240221	-46.33	27000	20240805	70.74	85900	-46.33	20240221	27000	70.74	20240805	85900	-46.33	20240221	27000	70.74	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
109	20241014	120135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46350	-2500	5	-5.12	17749268500	377794	65.85	47400	48400	45800	63500	34200	48850	46978.82	6.10	57197	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12150	-156.59	5.26	12	1.44	-296.00	8808.00	85900	20240221	-46.04	27000	20240805	71.67	85900	-46.04	20240221	27000	71.67	20240805	85900	-46.04	20240221	27000	71.67	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
110	20241014	110135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46150	-2700	5	-5.53	16411138350	348788	60.79	47400	48400	45800	63500	34200	48850	47049.28	6.10	55066	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12098	-155.91	5.24	12	1.33	-296.00	8808.00	85900	20240221	-46.27	27000	20240805	70.93	85900	-46.27	20240221	27000	70.93	20240805	85900	-46.27	20240221	27000	70.93	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
111	20241014	100134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47150	-1700	5	-3.48	9420015450	197997	34.51	47400	48400	46950	63500	34200	48850	47573.28	6.10	23602	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12360	-159.29	5.35	12	0.76	-296.00	8808.00	85900	20240221	-45.11	27000	20240805	74.63	85900	-45.11	20240221	27000	74.63	20240805	85900	-45.11	20240221	27000	74.63	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
112	20241014	090135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47950	-900	5	-1.84	885846400	18562	3.24	47400	48400	47400	63500	34200	48850	47691.96	6.10	5175	52150	50500	49250	47600	46350	51325	48425	262	14650	1000	35170	50	1	26213697	12569	-161.99	5.44	12	0.07	-296.00	8808.00	85900	20240221	-44.18	27000	20240805	77.59	85900	-44.18	20240221	27000	77.59	20240805	85900	-44.18	20240221	27000	77.59	20240805	1.78	N	002710	1000	262 억	1599572	N	N	0	N	N
113	20241011	160133	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48850	-100	5	-0.20	28163126500	568482	67.05	48450	50900	48000	63600	34300	48950	49542.00	6.21	-27077	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	12805	-165.03	5.55	12	2.17	-296.00	8808.00	85900	20240221	-43.13	27000	20240805	80.93	85900	-43.13	20240221	27000	80.93	20240805	85900	-43.13	20240221	27000	80.93	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
114	20241011	150134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49000	50	2	0.10	26402121800	532536	62.81	48450	50900	48000	63600	34300	48950	49578.16	6.21	-24629	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	12845	-165.54	5.56	12	2.03	-296.00	8808.00	85900	20240221	-42.96	27000	20240805	81.48	85900	-42.96	20240221	27000	81.48	20240805	85900	-42.96	20240221	27000	81.48	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
115	20241011	140134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48950	0	3	0.00	22248891050	447080	52.73	48450	50900	48400	63600	34300	48950	49764.99	6.21	-23854	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	12832	-165.37	5.56	12	1.71	-296.00	8808.00	85900	20240221	-43.02	27000	20240805	81.30	85900	-43.02	20240221	27000	81.30	20240805	85900	-43.02	20240221	27000	81.30	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
116	20241011	130135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49700	750	2	1.53	19944393900	400176	47.20	48450	50900	48400	63600	34300	48950	49839.16	6.21	-6004	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	13028	-167.91	5.64	12	1.53	-296.00	8808.00	85900	20240221	-42.14	27000	20240805	84.07	85900	-42.14	20240221	27000	84.07	20240805	85900	-42.14	20240221	27000	84.07	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
117	20241011	120134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49600	650	2	1.33	17600442100	353097	41.65	48450	50900	48400	63600	34300	48950	49846.04	6.21	1912	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	13002	-167.57	5.63	12	1.35	-296.00	8808.00	85900	20240221	-42.26	27000	20240805	83.70	85900	-42.26	20240221	27000	83.70	20240805	85900	-42.26	20240221	27000	83.70	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
118	20241011	110134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49750	800	2	1.63	15074307350	301791	35.59	48450	50900	48400	63600	34300	48950	49949.66	6.21	10362	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	13041	-168.07	5.65	12	1.15	-296.00	8808.00	85900	20240221	-42.08	27000	20240805	84.26	85900	-42.08	20240221	27000	84.26	20240805	85900	-42.08	20240221	27000	84.26	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
119	20241011	100139	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50500	1550	2	3.17	11845615950	237318	27.99	48450	50900	48400	63600	34300	48950	49914.73	6.21	13094	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	100	1	26213697	13238	-170.61	5.73	12	0.91	-296.00	8808.00	85900	20240221	-41.21	27000	20240805	87.04	85900	-41.21	20240221	27000	87.04	20240805	85900	-41.21	20240221	27000	87.04	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
120	20241011	090134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48950	0	3	0.00	601907550	12332	1.45	48450	49450	48400	63600	34300	48950	48808.03	6.21	809	52183	50566	49583	47966	46983	50075	47475	262	14650	1000	35240	50	1	26213697	12832	-165.37	5.56	12	0.05	-296.00	8808.00	85900	20240221	-43.02	27000	20240805	81.30	85900	-43.02	20240221	27000	81.30	20240805	85900	-43.02	20240221	27000	81.30	20240805	1.66	N	002710	1000	262 억	1628436	N	N	1466	N	N
121	20241010	160135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48950	-350	5	-0.71	42070547300	842653	45.66	49300	51200	48600	64000	34550	49300	49928.04	6.24	30901	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	12832	-165.37	5.56	12	3.21	-296.00	8808.00	85900	20240221	-43.02	27000	20240805	81.30	85900	-43.02	20240221	27000	81.30	20240805	85900	-43.02	20240221	27000	81.30	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1466	N	N
122	20241010	150137	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49350	50	2	0.10	38509986650	770154	41.73	49300	51200	48600	64000	34550	49300	50003.87	6.24	18387	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	12936	-166.72	5.60	12	2.94	-296.00	8808.00	85900	20240221	-42.55	27000	20240805	82.78	85900	-42.55	20240221	27000	82.78	20240805	85900	-42.55	20240221	27000	82.78	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
123	20241010	140136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50100	800	2	1.62	35003998800	699493	37.90	49300	51200	48600	64000	34550	49300	50043.00	6.24	27127	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	100	1	26213697	13133	-169.26	5.69	12	2.67	-296.00	8808.00	85900	20240221	-41.68	27000	20240805	85.56	85900	-41.68	20240221	27000	85.56	20240805	85900	-41.68	20240221	27000	85.56	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
124	20241010	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49700	400	2	0.81	32179204850	643025	34.84	49300	51200	48600	64000	34550	49300	50044.62	6.24	24658	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	13028	-167.91	5.64	12	2.45	-296.00	8808.00	85900	20240221	-42.14	27000	20240805	84.07	85900	-42.14	20240221	27000	84.07	20240805	85900	-42.14	20240221	27000	84.07	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
125	20241010	120136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49600	300	2	0.61	30532003850	609796	33.04	49300	51200	48600	64000	34550	49300	50070.46	6.24	26616	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	13002	-167.57	5.63	12	2.33	-296.00	8808.00	85900	20240221	-42.26	27000	20240805	83.70	85900	-42.26	20240221	27000	83.70	20240805	85900	-42.26	20240221	27000	83.70	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
126	20241010	110135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	900	2	1.83	27811847700	555257	30.09	49300	51200	48600	64000	34550	49300	50089.65	6.24	24915	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	100	1	26213697	13159	-169.59	5.70	12	2.12	-296.00	8808.00	85900	20240221	-41.56	27000	20240805	85.93	85900	-41.56	20240221	27000	85.93	20240805	85900	-41.56	20240221	27000	85.93	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
127	20241010	100135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49700	400	2	0.81	22366398600	447605	24.25	49300	51200	48600	64000	34550	49300	49970.53	6.24	-654	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	13028	-167.91	5.64	12	1.71	-296.00	8808.00	85900	20240221	-42.14	27000	20240805	84.07	85900	-42.14	20240221	27000	84.07	20240805	85900	-42.14	20240221	27000	84.07	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
128	20241010	090135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49400	100	2	0.20	1694863500	34373	1.86	49300	49650	49000	64000	34550	49300	49308.22	6.24	1278	53833	51566	48333	46066	42833	52700	47200	262	14700	1000	35490	50	1	26213697	12950	-166.89	5.61	12	0.13	-296.00	8808.00	85900	20240221	-42.49	27000	20240805	82.96	85900	-42.49	20240221	27000	82.96	20240805	85900	-42.49	20240221	27000	82.96	20240805	1.67	N	002710	1000	262 억	1634718	N	N	1501	N	N
129	20241008	160136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49300	2350	2	5.01	87464192100	1829383	74.21	46200	50600	45100	61000	32900	46950	47808.86	6.71	-76797	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	12923	-166.55	5.60	12	6.98	-296.00	8808.00	85900	20240221	-42.61	27000	20240805	82.59	85900	-42.61	20240221	27000	82.59	20240805	85900	-42.61	20240221	27000	82.59	20240805	1.65	N	002710	1000	262 억	1759216	N	N	1501	N	N
130	20241008	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	3450	2	7.35	79973494400	1678669	68.09	46200	50400	45100	61000	32900	46950	47641.35	6.71	-84290	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	100	1	26213697	13212	-170.27	5.72	12	6.40	-296.00	8808.00	85900	20240221	-41.33	27000	20240805	86.67	85900	-41.33	20240221	27000	86.67	20240805	85900	-41.33	20240221	27000	86.67	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
131	20241008	140136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48150	1200	2	2.56	58044624650	1235113	50.10	46200	48800	45100	61000	32900	46950	46995.43	6.71	-105553	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	12622	-162.67	5.47	12	4.71	-296.00	8808.00	85900	20240221	-43.95	27000	20240805	78.33	85900	-43.95	20240221	27000	78.33	20240805	85900	-43.95	20240221	27000	78.33	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
132	20241008	130136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47650	700	2	1.49	41600810000	893237	36.23	46200	48000	45100	61000	32900	46950	46572.75	6.71	-122322	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	12491	-160.98	5.41	12	3.41	-296.00	8808.00	85900	20240221	-44.53	27000	20240805	76.48	85900	-44.53	20240221	27000	76.48	20240805	85900	-44.53	20240221	27000	76.48	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
133	20241008	120135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46900	-50	5	-0.11	26649941950	578371	23.46	46200	47750	45100	61000	32900	46950	46076.36	6.71	-106472	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	12294	-158.45	5.32	12	2.21	-296.00	8808.00	85900	20240221	-45.40	27000	20240805	73.70	85900	-45.40	20240221	27000	73.70	20240805	85900	-45.40	20240221	27000	73.70	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
134	20241008	110135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45550	-1400	5	-2.98	15477950750	339035	13.75	46200	46300	45100	61000	32900	46950	45649.84	6.71	-52707	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	11940	-153.89	5.17	12	1.29	-296.00	8808.00	85900	20240221	-46.97	27000	20240805	68.70	85900	-46.97	20240221	27000	68.70	20240805	85900	-46.97	20240221	27000	68.70	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
135	20241008	100136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45450	-1500	5	-3.19	12506787450	273574	11.10	46200	46300	45300	61000	32900	46950	45712.61	6.71	-47449	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	11914	-153.55	5.16	12	1.04	-296.00	8808.00	85900	20240221	-47.09	27000	20240805	68.33	85900	-47.09	20240221	27000	68.33	20240805	85900	-47.09	20240221	27000	68.33	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
136	20241008	090135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45950	-1000	5	-2.13	2059724450	44647	1.81	46200	46300	45750	61000	32900	46950	46118.38	6.71	-4373	52716	49832	45616	42732	38516	51275	44175	262	14050	1000	33800	50	1	26213697	12045	-155.24	5.22	12	0.17	-296.00	8808.00	85900	20240221	-46.51	27000	20240805	70.19	85900	-46.51	20240221	27000	70.19	20240805	85900	-46.51	20240221	27000	70.19	20240805	1.65	N	002710	1000	262 억	1759216	N	N	797	N	N
137	20241007	160135	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46950	9250	2	24.54	111837904050	2441205	1524.90	41700	48500	41400	49000	26400	37700	45811.44	6.09	152252	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	12307	-158.61	5.33	12	9.31	-296.00	8808.00	85900	20240221	-45.34	27000	20240805	73.89	85900	-45.34	20240221	27000	73.89	20240805	85900	-45.34	20240221	27000	73.89	20240805	1.63	N	002710	1000	262 억	1596456	N	N	797	N	N
138	20241007	150136	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46650	8950	2	23.74	104660474900	2287883	1429.13	41700	48500	41400	49000	26400	37700	45745.55	6.09	160888	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	12229	-157.60	5.30	12	8.73	-296.00	8808.00	85900	20240221	-45.69	27000	20240805	72.78	85900	-45.69	20240221	27000	72.78	20240805	85900	-45.69	20240221	27000	72.78	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
139	20241007	140151	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45750	8050	2	21.35	96221379650	2105563	1315.25	41700	48500	41400	49000	26400	37700	45698.65	6.09	154049	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	11993	-154.56	5.19	12	8.03	-296.00	8808.00	85900	20240221	-46.74	27000	20240805	69.44	85900	-46.74	20240221	27000	69.44	20240805	85900	-46.74	20240221	27000	69.44	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
140	20241007	130134	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	45500	7800	2	20.69	90770963750	1986528	1240.89	41700	48500	41400	49000	26400	37700	45693.27	6.09	149590	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	11927	-153.72	5.17	12	7.58	-296.00	8808.00	85900	20240221	-47.03	27000	20240805	68.52	85900	-47.03	20240221	27000	68.52	20240805	85900	-47.03	20240221	27000	68.52	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
141	20241007	120148	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46350	8650	2	22.94	83801749500	1834891	1146.17	41700	48500	41400	49000	26400	37700	45671.24	6.09	164831	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	12150	-156.59	5.26	12	7.00	-296.00	8808.00	85900	20240221	-46.04	27000	20240805	71.67	85900	-46.04	20240221	27000	71.67	20240805	85900	-46.04	20240221	27000	71.67	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
142	20241007	110133	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46900	9200	2	24.40	77833395000	1706849	1066.19	41700	48500	41400	49000	26400	37700	45600.63	6.09	161966	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	12294	-158.45	5.32	12	6.51	-296.00	8808.00	85900	20240221	-45.40	27000	20240805	73.70	85900	-45.40	20240221	27000	73.70	20240805	85900	-45.40	20240221	27000	73.70	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
143	20241007	100131	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47500	9800	2	25.99	64451585100	1424820	890.02	41700	48500	41400	49000	26400	37700	45234.90	6.09	128793	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	12452	-160.47	5.39	12	5.44	-296.00	8808.00	85900	20240221	-44.70	27000	20240805	75.93	85900	-44.70	20240221	27000	75.93	20240805	85900	-44.70	20240221	27000	75.93	20240805	1.63	N	002710	1000	262 억	1596456	N	N	7746	N	N
144	20241007	090131	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37700	0	3	0.00	0	0	0.00	0	0	0	49000	26400	37700	0.00	6.09	0	39900	38800	38200	37100	36500	38500	36800	262	11300	1000	27140	50	1	26213697	9883	-127.36	4.28	12	0.00	-296.00	8808.00	85900	20240221	-56.11	27000	20240805	39.63	85900	-56.11	20240221	27000	39.63	20240805	85900	-56.11	20240221	27000	39.63	20240805	1.63	N	002710	1000	262 억	1596456	Y	N	7746	N	N
145	20241004	160132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37700	-650	5	-1.69	6081674500	158561	76.45	38400	39300	37600	49850	26850	38350	38355.72	6.13	-14606	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	9883	-127.36	4.28	12	0.60	-296.00	8808.00	85900	20240221	-56.11	27000	20240805	39.63	85900	-56.11	20240221	27000	39.63	20240805	85900	-56.11	20240221	27000	39.63	20240805	1.61	N	002710	1000	262 억	1605754	N	N	7746	N	N
146	20241004	150132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37850	-500	5	-1.30	5428395950	141250	68.10	38400	39300	37800	49850	26850	38350	38431.21	6.13	-9919	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	9922	-127.87	4.30	12	0.54	-296.00	8808.00	85900	20240221	-55.94	27000	20240805	40.19	85900	-55.94	20240221	27000	40.19	20240805	85900	-55.94	20240221	27000	40.19	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
147	20241004	140132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38000	-350	5	-0.91	4621279850	120016	57.86	38400	39300	37800	49850	26850	38350	38505.72	6.13	-9377	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	9961	-128.38	4.31	12	0.46	-296.00	8808.00	85900	20240221	-55.76	27000	20240805	40.74	85900	-55.76	20240221	27000	40.74	20240805	85900	-55.76	20240221	27000	40.74	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
148	20241004	130131	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38150	-200	5	-0.52	4246849200	110217	53.14	38400	39300	37800	49850	26850	38350	38531.95	6.13	-9113	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	10001	-128.89	4.33	12	0.42	-296.00	8808.00	85900	20240221	-55.59	27000	20240805	41.30	85900	-55.59	20240221	27000	41.30	20240805	85900	-55.59	20240221	27000	41.30	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
149	20241004	120132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	200	2	0.52	3491467350	90533	43.65	38400	39300	37800	49850	26850	38350	38566.04	6.13	-8311	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	10105	-130.24	4.38	12	0.35	-296.00	8808.00	85900	20240221	-55.12	27000	20240805	42.78	85900	-55.12	20240221	27000	42.78	20240805	85900	-55.12	20240221	27000	42.78	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
150	20241004	110132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39000	650	2	1.69	2733551600	71022	34.24	38400	39300	37800	49850	26850	38350	38489.09	6.13	-10359	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	10223	-131.76	4.43	12	0.27	-296.00	8808.00	85900	20240221	-54.60	27000	20240805	44.44	85900	-54.60	20240221	27000	44.44	20240805	85900	-54.60	20240221	27000	44.44	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
151	20241004	100131	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38750	400	2	1.04	1808142900	47272	22.79	38400	39000	37800	49850	26850	38350	38249.45	6.13	-13081	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	10158	-130.91	4.40	12	0.18	-296.00	8808.00	85900	20240221	-54.89	27000	20240805	43.52	85900	-54.89	20240221	27000	43.52	20240805	85900	-54.89	20240221	27000	43.52	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
152	20241004	090130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	0	3	0.00	206297200	5380	2.59	38400	38400	38000	49850	26850	38350	38345.07	6.13	-3678	40250	39300	38450	37500	36650	39775	37975	262	11500	1000	27610	50	1	26213697	10053	-129.56	4.35	12	0.02	-296.00	8808.00	85900	20240221	-55.36	27000	20240805	42.04	85900	-55.36	20240221	27000	42.04	20240805	85900	-55.36	20240221	27000	42.04	20240805	1.61	N	002710	1000	262 억	1605754	N	N	981	N	N
153	20241002	160130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38350	50	2	0.13	7901434400	205743	80.45	37600	39400	37600	49750	26850	38300	38404.72	6.08	2623	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10053	-129.56	4.35	12	0.78	-296.00	8808.00	85900	20240221	-55.36	27000	20240805	42.04	85900	-55.36	20240221	27000	42.04	20240805	85900	-55.36	20240221	27000	42.04	20240805	1.51	N	002710	1000	262 억	1594084	N	N	981	N	N
154	20241002	150132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38500	200	2	0.52	7311465300	190368	74.43	37600	39400	37600	49750	26850	38300	38407.31	6.08	3939	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10092	-130.07	4.37	12	0.73	-296.00	8808.00	85900	20240221	-55.18	27000	20240805	42.59	85900	-55.18	20240221	27000	42.59	20240805	85900	-55.18	20240221	27000	42.59	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
155	20241002	140132	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38550	250	2	0.65	6599943250	171949	67.23	37600	39400	37600	49750	26850	38300	38383.40	6.08	7408	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10105	-130.24	4.38	12	0.66	-296.00	8808.00	85900	20240221	-55.12	27000	20240805	42.78	85900	-55.12	20240221	27000	42.78	20240805	85900	-55.12	20240221	27000	42.78	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
156	20241002	130131	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	39100	800	2	2.09	5705038700	148968	58.25	37600	39250	37600	49750	26850	38300	38297.06	6.08	6597	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10250	-132.09	4.44	12	0.57	-296.00	8808.00	85900	20240221	-54.48	27000	20240805	44.81	85900	-54.48	20240221	27000	44.81	20240805	85900	-54.48	20240221	27000	44.81	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
157	20241002	120130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38500	200	2	0.52	4926865400	128929	50.41	37600	39250	37600	49750	26850	38300	38213.43	6.08	-1914	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10092	-130.07	4.37	12	0.49	-296.00	8808.00	85900	20240221	-55.18	27000	20240805	42.59	85900	-55.18	20240221	27000	42.59	20240805	85900	-55.18	20240221	27000	42.59	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
158	20241002	110130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38400	100	2	0.26	4159178200	108955	42.60	37600	39250	37600	49750	26850	38300	38172.73	6.08	-7927	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	10066	-129.73	4.36	12	0.42	-296.00	8808.00	85900	20240221	-55.30	27000	20240805	42.22	85900	-55.30	20240221	27000	42.22	20240805	85900	-55.30	20240221	27000	42.22	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
159	20241002	100130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	38000	-300	5	-0.78	3088132450	81004	31.67	37600	39250	37600	49750	26850	38300	38122.03	6.08	-10209	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	9961	-128.38	4.31	12	0.31	-296.00	8808.00	85900	20240221	-55.76	27000	20240805	40.74	85900	-55.76	20240221	27000	40.74	20240805	85900	-55.76	20240221	27000	40.74	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N
160	20241002	090130	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	37850	-450	5	-1.17	401288150	10640	4.16	37600	38050	37600	49750	26850	38300	37683.96	6.08	804	40833	39566	38833	37566	36833	39200	37200	262	11450	1000	27570	50	1	26213697	9922	-127.87	4.30	12	0.04	-296.00	8808.00	85900	20240221	-55.94	27000	20240805	40.19	85900	-55.94	20240221	27000	40.19	20240805	85900	-55.94	20240221	27000	40.19	20240805	1.51	N	002710	1000	262 억	1594084	N	N	2118	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History