KissMeData/002240/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
3	20231229	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
4	20231229	140133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
5	20231229	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
6	20231229	120133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
7	20231229	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
8	20231229	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
9	20231229	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3607197600	173570	456.85	20200	21650	20100	25950	13990	19980	20785.19	8.12	47861	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	2029674	N	N	22	N	N
10	20231228	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20300	320	2	1.60	3589236250	172705	454.57	20200	21650	20100	25950	13990	19980	20785.19	7.93	0	46553	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5075	6.26	0.32	12	0.69	3241.00	64009.00	35750	20230803	-43.22	17730	20230726	14.50	35750	-43.22	20230803	17730	14.50	20230726	35750	-43.22	20230803	17730	14.50	20230726	0.47	N	002240	1000	250 억	1981813	N	N	14	N	N
11	20231228	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21150	1170	2	5.86	3164097200	151934	399.90	20200	21650	20100	25950	13990	19980	20825.47	7.93	0	40484	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5288	6.53	0.33	12	0.61	3241.00	64009.00	35750	20230803	-40.84	17730	20230726	19.29	35750	-40.84	20230803	17730	19.29	20230726	35750	-40.84	20230803	17730	19.29	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
12	20231228	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21350	1370	2	6.86	2907495450	139814	368.00	20200	21650	20100	25950	13990	19980	20795.45	7.93	0	35771	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5338	6.59	0.33	12	0.56	3241.00	64009.00	35750	20230803	-40.28	17730	20230726	20.42	35750	-40.28	20230803	17730	20.42	20230726	35750	-40.28	20230803	17730	20.42	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
13	20231228	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	21000	1020	2	5.11	1844042650	89705	236.11	20200	21000	20100	25950	13990	19980	20556.74	7.93	0	29326	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5250	6.48	0.33	12	0.36	3241.00	64009.00	35750	20230803	-41.26	17730	20230726	18.44	35750	-41.26	20230803	17730	18.44	20230726	35750	-41.26	20230803	17730	18.44	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
14	20231228	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20550	570	2	2.85	1237804700	60446	159.10	20200	20750	20100	25950	13990	19980	20477.86	7.93	0	14370	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5138	6.34	0.32	12	0.24	3241.00	64009.00	35750	20230803	-42.52	17730	20230726	15.91	35750	-42.52	20230803	17730	15.91	20230726	35750	-42.52	20230803	17730	15.91	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
15	20231228	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20350	370	2	1.85	1060736050	51844	136.46	20200	20750	20100	25950	13990	19980	20460.15	7.93	0	15135	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5088	6.28	0.32	12	0.21	3241.00	64009.00	35750	20230803	-43.08	17730	20230726	14.78	35750	-43.08	20230803	17730	14.78	20230726	35750	-43.08	20230803	17730	14.78	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
16	20231228	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20500	520	2	2.60	858498050	41884	110.24	20200	20750	20100	25950	13990	19980	20497.04	7.93	0	12872	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5125	6.33	0.32	12	0.17	3241.00	64009.00	35750	20230803	-42.66	17730	20230726	15.62	35750	-42.66	20230803	17730	15.62	20230726	35750	-42.66	20230803	17730	15.62	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
17	20231228	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20100	120	2	0.60	3490200	173	0.46	20200	20200	20100	25950	13990	19980	20174.57	7.93	0	-9	20280	20130	19950	19800	19620	20205	19875	250	5970	1000	12380	50	1	25000000	5025	6.20	0.31	12	0.00	3241.00	64009.00	35750	20230803	-43.78	17730	20230726	13.37	35750	-43.78	20230803	17730	13.37	20230726	35750	-43.78	20230803	17730	13.37	20230726	0.47	N	002240	1000	250 억	1981813	N	N	0	N	N
18	20231227	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	100	2	0.50	759361340	37982	133.02	19900	20100	19770	25800	13920	19880	19992.66	7.90	0	5514	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	10	1	25000000	4995	6.16	0.31	12	0.15	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	35750	-44.11	20230803	17730	12.69	20230726	35750	-44.11	20230803	17730	12.69	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
19	20231227	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19960	80	2	0.40	713976020	35710	125.07	19900	20100	19770	25800	13920	19880	19993.73	7.90	0	5511	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	10	1	25000000	4990	6.16	0.31	12	0.14	3241.00	64009.00	35750	20230803	-44.17	17730	20230726	12.58	35750	-44.17	20230803	17730	12.58	20230726	35750	-44.17	20230803	17730	12.58	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
20	20231227	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19930	50	2	0.25	653135570	32662	114.39	19900	20100	19770	25800	13920	19880	19996.80	7.90	0	5537	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	10	1	25000000	4983	6.15	0.31	12	0.13	3241.00	64009.00	35750	20230803	-44.25	17730	20230726	12.41	35750	-44.25	20230803	17730	12.41	20230726	35750	-44.25	20230803	17730	12.41	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
21	20231227	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	170	2	0.86	522490490	26132	91.52	19900	20100	19770	25800	13920	19880	19994.28	7.90	0	4872	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	50	1	25000000	5013	6.19	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.92	17730	20230726	13.09	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17730	13.09	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
22	20231227	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	170	2	0.86	489698490	24497	85.79	19900	20100	19770	25800	13920	19880	19990.14	7.90	0	4807	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	50	1	25000000	5013	6.19	0.31	12	0.10	3241.00	64009.00	35750	20230803	-43.92	17730	20230726	13.09	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17730	13.09	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
23	20231227	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19980	100	2	0.50	415527740	20797	72.84	19900	20100	19770	25800	13920	19880	19980.18	7.90	0	3811	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	10	1	25000000	4995	6.16	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.11	17730	20230726	12.69	35750	-44.11	20230803	17730	12.69	20230726	35750	-44.11	20230803	17730	12.69	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
24	20231227	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	20050	170	2	0.86	248081000	12440	43.57	19900	20050	19770	25800	13920	19880	19942.20	7.90	0	1374	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	50	1	25000000	5013	6.19	0.31	12	0.05	3241.00	64009.00	35750	20230803	-43.92	17730	20230726	13.09	35750	-43.92	20230803	17730	13.09	20230726	35750	-43.92	20230803	17730	13.09	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
25	20231227	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19770	-110	5	-0.55	15522220	781	2.74	19900	19900	19770	25800	13920	19880	19874.80	7.90	0	-527	20213	20046	19883	19716	19553	19965	19635	250	5920	1000	12320	10	1	25000000	4943	6.10	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.70	17730	20230726	11.51	35750	-44.70	20230803	17730	11.51	20230726	35750	-44.70	20230803	17730	11.51	20230726	0.50	N	002240	1000	250 억	1974715	N	N	0	N	N
26	20231226	160131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19880	20	2	0.10	565017930	28433	70.18	20050	20050	19720	25800	13910	19860	19871.90	7.92	0	-5333	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4970	6.13	0.31	12	0.11	3241.00	64009.00	35750	20230803	-44.39	17730	20230726	12.13	35750	-44.39	20230803	17730	12.13	20230726	35750	-44.39	20230803	17730	12.13	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
27	20231226	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19840	-20	5	-0.10	521243840	26227	64.74	20050	20050	19720	25800	13910	19860	19874.32	7.92	0	-5080	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4960	6.12	0.31	12	0.10	3241.00	64009.00	35750	20230803	-44.50	17730	20230726	11.90	35750	-44.50	20230803	17730	11.90	20230726	35750	-44.50	20230803	17730	11.90	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
28	20231226	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19890	30	2	0.15	489561910	24631	60.80	20050	20050	19720	25800	13910	19860	19875.84	7.92	0	-4313	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4973	6.14	0.31	12	0.10	3241.00	64009.00	35750	20230803	-44.36	17730	20230726	12.18	35750	-44.36	20230803	17730	12.18	20230726	35750	-44.36	20230803	17730	12.18	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
29	20231226	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19770	-90	5	-0.45	351791090	17689	43.66	20050	20050	19720	25800	13910	19860	19887.56	7.92	0	-7001	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4943	6.10	0.31	12	0.07	3241.00	64009.00	35750	20230803	-44.70	17730	20230726	11.51	35750	-44.70	20230803	17730	11.51	20230726	35750	-44.70	20230803	17730	11.51	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
30	20231226	120131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19800	-60	5	-0.30	305193570	15331	37.84	20050	20050	19760	25800	13910	19860	19906.96	7.92	0	-5830	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4950	6.11	0.31	12	0.06	3241.00	64009.00	35750	20230803	-44.62	17730	20230726	11.68	35750	-44.62	20230803	17730	11.68	20230726	35750	-44.62	20230803	17730	11.68	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
31	20231226	110131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19820	-40	5	-0.20	284667810	14295	35.29	20050	20050	19760	25800	13910	19860	19913.80	7.92	0	-5249	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4955	6.12	0.31	12	0.06	3241.00	64009.00	35750	20230803	-44.56	17730	20230726	11.79	35750	-44.56	20230803	17730	11.79	20230726	35750	-44.56	20230803	17730	11.79	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
32	20231226	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19950	90	2	0.45	180434980	9046	22.33	20050	20050	19870	25800	13910	19860	19946.38	7.92	0	-3859	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4988	6.16	0.31	12	0.04	3241.00	64009.00	35750	20230803	-44.20	17730	20230726	12.52	35750	-44.20	20230803	17730	12.52	20230726	35750	-44.20	20230803	17730	12.52	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
33	20231226	090131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19990	130	2	0.65	41141770	2058	5.08	20050	20050	19900	25800	13910	19860	19991.14	7.92	0	-838	20360	20110	19900	19650	19440	20235	19775	250	5940	1000	12310	10	1	25000000	4998	6.17	0.31	12	0.01	3241.00	64009.00	35750	20230803	-44.08	17730	20230726	12.75	35750	-44.08	20230803	17730	12.75	20230726	35750	-44.08	20230803	17730	12.75	20230726	0.51	N	002240	1000	250 억	1980352	N	N	0	N	N
34	20231222	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19860	180	2	0.91	784571170	39428	98.17	19690	20150	19690	25550	13780	19680	19898.87	7.92	0	-1506	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4965	6.13	0.31	12	0.16	3241.00	64009.00	35750	20230803	-44.45	17730	20230726	12.01	35750	-44.45	20230803	17730	12.01	20230726	35750	-44.45	20230803	17730	12.01	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
35	20231222	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19900	220	2	1.12	605073280	30361	75.60	19690	20150	19690	25550	13780	19680	19929.29	7.92	0	-1593	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4975	6.14	0.31	12	0.12	3241.00	64009.00	35750	20230803	-44.34	17730	20230726	12.24	35750	-44.34	20230803	17730	12.24	20230726	35750	-44.34	20230803	17730	12.24	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
36	20231222	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19940	260	2	1.32	541033400	27145	67.59	19690	20150	19690	25550	13780	19680	19931.24	7.92	0	63	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4985	6.15	0.31	12	0.11	3241.00	64009.00	35750	20230803	-44.22	17730	20230726	12.46	35750	-44.22	20230803	17730	12.46	20230726	35750	-44.22	20230803	17730	12.46	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
37	20231222	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19920	240	2	1.22	500989840	25136	62.59	19690	20150	19690	25550	13780	19680	19931.17	7.92	0	-13	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4980	6.15	0.31	12	0.10	3241.00	64009.00	35750	20230803	-44.28	17730	20230726	12.35	35750	-44.28	20230803	17730	12.35	20230726	35750	-44.28	20230803	17730	12.35	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
38	20231222	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19870	190	2	0.97	493164880	24743	61.61	19690	20150	19690	25550	13780	19680	19931.49	7.92	0	48	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4968	6.13	0.31	12	0.10	3241.00	64009.00	35750	20230803	-44.42	17730	20230726	12.07	35750	-44.42	20230803	17730	12.07	20230726	35750	-44.42	20230803	17730	12.07	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
39	20231222	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19910	230	2	1.17	451213710	22635	56.36	19690	20150	19690	25550	13780	19680	19934.34	7.92	0	1467	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4978	6.14	0.31	12	0.09	3241.00	64009.00	35750	20230803	-44.31	17730	20230726	12.30	35750	-44.31	20230803	17730	12.30	20230726	35750	-44.31	20230803	17730	12.30	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
40	20231222	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19910	230	2	1.17	395453380	19830	49.38	19690	20150	19690	25550	13780	19680	19942.18	7.92	0	1456	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4978	6.14	0.31	12	0.08	3241.00	64009.00	35750	20230803	-44.31	17730	20230726	12.30	35750	-44.31	20230803	17730	12.30	20230726	35750	-44.31	20230803	17730	12.30	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
41	20231222	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19770	90	2	0.46	7249530	368	0.92	19690	19780	19690	25550	13780	19680	19699.81	7.92	0	-19	20100	19890	19690	19480	19280	19995	19585	250	5870	1000	12200	10	1	25000000	4943	6.10	0.31	12	0.00	3241.00	64009.00	35750	20230803	-44.70	17730	20230726	11.51	35750	-44.70	20230803	17730	11.51	20230726	35750	-44.70	20230803	17730	11.51	20230726	0.51	N	002240	1000	250 억	1980022	N	N	0	N	N
42	20231221	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19680	110	2	0.56	787390480	40017	491.97	19610	19900	19490	25400	13700	19570	19676.38	7.91	-1234	2204	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4920	6.07	0.31	12	0.16	3241.00	64009.00	35750	20230803	-44.95	17730	20230726	11.00	35750	-44.95	20230803	17730	11.00	20230726	35750	-44.95	20230803	17730	11.00	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
43	20231221	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19650	80	2	0.41	749183280	38075	468.10	19610	19900	19490	25400	13700	19570	19676.51	7.91	-1234	3112	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4913	6.06	0.31	12	0.15	3241.00	64009.00	35750	20230803	-45.03	17730	20230726	10.83	35750	-45.03	20230803	17730	10.83	20230726	35750	-45.03	20230803	17730	10.83	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
44	20231221	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19630	60	2	0.31	661018680	33591	412.97	19610	19900	19490	25400	13700	19570	19678.45	7.91	-1234	3328	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4908	6.06	0.31	12	0.13	3241.00	64009.00	35750	20230803	-45.09	17730	20230726	10.72	35750	-45.09	20230803	17730	10.72	20230726	35750	-45.09	20230803	17730	10.72	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
45	20231221	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19650	80	2	0.41	595680940	30266	372.09	19610	19900	19490	25400	13700	19570	19681.52	7.91	-1234	3501	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4913	6.06	0.31	12	0.12	3241.00	64009.00	35750	20230803	-45.03	17730	20230726	10.83	35750	-45.03	20230803	17730	10.83	20230726	35750	-45.03	20230803	17730	10.83	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
46	20231221	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19550	-20	5	-0.10	546895640	27782	341.55	19610	19900	19490	25400	13700	19570	19685.25	7.91	-1234	3737	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4888	6.03	0.31	12	0.11	3241.00	64009.00	35750	20230803	-45.31	17730	20230726	10.27	35750	-45.31	20230803	17730	10.27	20230726	35750	-45.31	20230803	17730	10.27	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
47	20231221	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19490	-80	5	-0.41	514851080	26139	321.35	19610	19900	19490	25400	13700	19570	19696.66	7.91	-1234	3584	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4873	6.01	0.30	12	0.10	3241.00	64009.00	35750	20230803	-45.48	17730	20230726	9.93	35750	-45.48	20230803	17730	9.93	20230726	35750	-45.48	20230803	17730	9.93	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
48	20231221	100128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19630	60	2	0.31	356493170	18038	221.76	19610	19900	19500	25400	13700	19570	19763.45	7.91	-1234	3117	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4908	6.06	0.31	12	0.07	3241.00	64009.00	35750	20230803	-45.09	17730	20230726	10.72	35750	-45.09	20230803	17730	10.72	20230726	35750	-45.09	20230803	17730	10.72	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
49	20231221	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19560	-10	5	-0.05	16010610	818	10.06	19610	19610	19500	25400	13700	19570	19572.87	7.91	-1234	-585	19743	19656	19553	19466	19363	19700	19510	250	5830	1000	12130	10	1	25000000	4890	6.04	0.31	12	0.00	3241.00	64009.00	35750	20230803	-45.29	17730	20230726	10.32	35750	-45.29	20230803	17730	10.32	20230726	35750	-45.29	20230803	17730	10.32	20230726	0.51	N	002240	1000	250 억	1977213	N	N	0	N	N
50	20231220	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19570	50	2	0.26	158892410	8134	33.12	19530	19640	19450	25350	13670	19520	19534.34	7.92	125	-1005	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4893	6.04	0.31	12	0.03	3241.00	64009.00	35750	20230803	-45.26	17730	20230726	10.38	35750	-45.26	20230803	17730	10.38	20230726	35750	-45.26	20230803	17730	10.38	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
51	20231220	150133	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19540	20	2	0.10	140055290	7169	29.19	19530	19640	19450	25350	13670	19520	19536.25	7.92	125	-743	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4885	6.03	0.31	12	0.03	3241.00	64009.00	35750	20230803	-45.34	17730	20230726	10.21	35750	-45.34	20230803	17730	10.21	20230726	35750	-45.34	20230803	17730	10.21	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
52	20231220	140134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19520	0	3	0.00	119351300	6109	24.88	19530	19640	19450	25350	13670	19520	19536.97	7.92	125	-862	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4880	6.02	0.30	12	0.02	3241.00	64009.00	35750	20230803	-45.40	17730	20230726	10.10	35750	-45.40	20230803	17730	10.10	20230726	35750	-45.40	20230803	17730	10.10	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
53	20231220	130134	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19490	-30	5	-0.15	99440110	5088	20.72	19530	19640	19450	25350	13670	19520	19544.07	7.92	125	-771	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4873	6.01	0.30	12	0.02	3241.00	64009.00	35750	20230803	-45.48	17730	20230726	9.93	35750	-45.48	20230803	17730	9.93	20230726	35750	-45.48	20230803	17730	9.93	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
54	20231220	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19450	-70	5	-0.36	80457240	4114	16.75	19530	19640	19450	25350	13670	19520	19556.97	7.92	125	-953	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4863	6.00	0.30	12	0.02	3241.00	64009.00	35750	20230803	-45.59	17730	20230726	9.70	35750	-45.59	20230803	17730	9.70	20230726	35750	-45.59	20230803	17730	9.70	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
55	20231220	110130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19560	40	2	0.20	45525810	2326	9.47	19530	19640	19520	25350	13670	19520	19572.67	7.92	125	-55	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4890	6.04	0.31	12	0.01	3241.00	64009.00	35750	20230803	-45.29	17730	20230726	10.32	35750	-45.29	20230803	17730	10.32	20230726	35750	-45.29	20230803	17730	10.32	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
56	20231220	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19580	60	2	0.31	25554770	1306	5.32	19530	19640	19520	25350	13670	19520	19567.35	7.92	125	-64	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4895	6.04	0.31	12	0.01	3241.00	64009.00	35750	20230803	-45.23	17730	20230726	10.43	35750	-45.23	20230803	17730	10.43	20230726	35750	-45.23	20230803	17730	10.43	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
57	20231220	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19530	10	2	0.05	1894370	97	0.40	19530	19530	19530	25350	13670	19520	19530.00	7.92	125	-14	20013	19766	19583	19336	19153	19675	19245	250	5830	1000	12100	10	1	25000000	4883	6.03	0.31	12	0.00	3241.00	64009.00	35750	20230803	-45.37	17730	20230726	10.15	35750	-45.37	20230803	17730	10.15	20230726	35750	-45.37	20230803	17730	10.15	20230726	0.54	N	002240	1000	250 억	1979586	N	N	0	N	N
58	20231219	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19520	-100	5	-0.51	482647580	24553	29.96	19820	19830	19400	25500	13740	19620	19657.38	7.93	0	-3898	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4880	6.02	0.30	12	0.10	3241.00	64009.00	35750	20230803	-45.40	17730	20230726	10.10	35750	-45.40	20230803	17730	10.10	20230726	35750	-45.40	20230803	17730	10.10	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
59	20231219	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19540	-80	5	-0.41	458638610	23324	28.46	19820	19830	19400	25500	13740	19620	19663.81	7.93	0	-3197	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4885	6.03	0.31	12	0.09	3241.00	64009.00	35750	20230803	-45.34	17730	20230726	10.21	35750	-45.34	20230803	17730	10.21	20230726	35750	-45.34	20230803	17730	10.21	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
60	20231219	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19560	-60	5	-0.31	396616230	20149	24.59	19820	19830	19400	25500	13740	19620	19684.16	7.93	0	-751	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4890	6.04	0.31	12	0.08	3241.00	64009.00	35750	20230803	-45.29	17730	20230726	10.32	35750	-45.29	20230803	17730	10.32	20230726	35750	-45.29	20230803	17730	10.32	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
61	20231219	130130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19590	-30	5	-0.15	379931010	19297	23.55	19820	19830	19400	25500	13740	19620	19688.60	7.93	0	-893	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4898	6.04	0.31	12	0.08	3241.00	64009.00	35750	20230803	-45.20	17730	20230726	10.49	35750	-45.20	20230803	17730	10.49	20230726	35750	-45.20	20230803	17730	10.49	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
62	20231219	120130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19630	10	2	0.05	367760930	18676	22.79	19820	19830	19400	25500	13740	19620	19691.63	7.93	0	-846	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4908	6.06	0.31	12	0.07	3241.00	64009.00	35750	20230803	-45.09	17730	20230726	10.72	35750	-45.09	20230803	17730	10.72	20230726	35750	-45.09	20230803	17730	10.72	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
63	20231219	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19700	80	2	0.41	321011960	16299	19.89	19820	19830	19400	25500	13740	19620	19695.19	7.93	0	-715	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4925	6.08	0.31	12	0.07	3241.00	64009.00	35750	20230803	-44.90	17730	20230726	11.11	35750	-44.90	20230803	17730	11.11	20230726	35750	-44.90	20230803	17730	11.11	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
64	20231219	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19540	-80	5	-0.41	61821320	3165	3.86	19820	19820	19400	25500	13740	19620	19532.80	7.93	0	-844	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4885	6.03	0.31	12	0.01	3241.00	64009.00	35750	20230803	-45.34	17730	20230726	10.21	35750	-45.34	20230803	17730	10.21	20230726	35750	-45.34	20230803	17730	10.21	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
65	20231219	090129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19620	0	3	0.00	14405250	732	0.89	19820	19820	19620	25500	13740	19620	19679.30	7.93	0	-278	20780	20200	19770	19190	18760	20490	19480	250	5880	1000	12160	10	1	25000000	4905	6.05	0.31	12	0.00	3241.00	64009.00	35750	20230803	-45.12	17730	20230726	10.66	35750	-45.12	20230803	17730	10.66	20230726	35750	-45.12	20230803	17730	10.66	20230726	0.54	N	002240	1000	250 억	1982459	N	N	232	N	N
66	20231218	160130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19620	240	2	1.24	1604450310	81803	238.31	19440	20350	19340	25150	13570	19380	19613.59	7.90	210	9762	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4905	6.05	0.31	12	0.33	3241.00	64009.00	35750	20230803	-45.12	17730	20230726	10.66	35750	-45.12	20230803	17730	10.66	20230726	35750	-45.12	20230803	17730	10.66	20230726	0.54	N	002240	1000	250 억	1975401	N	N	232	N	N
67	20231218	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19560	180	2	0.93	1551359760	79092	230.41	19440	20350	19340	25150	13570	19380	19614.62	7.90	210	9199	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4890	6.04	0.31	12	0.32	3241.00	64009.00	35750	20230803	-45.29	17730	20230726	10.32	35750	-45.29	20230803	17730	10.32	20230726	35750	-45.29	20230803	17730	10.32	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
68	20231218	140130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	20	2	0.10	1457583000	74293	216.43	19440	20350	19340	25150	13570	19380	19619.39	7.90	210	8862	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4850	5.99	0.30	12	0.30	3241.00	64009.00	35750	20230803	-45.73	17730	20230726	9.42	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
69	20231218	130129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19400	20	2	0.10	1429886730	72865	212.27	19440	20350	19340	25150	13570	19380	19623.78	7.90	210	8718	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4850	5.99	0.30	12	0.29	3241.00	64009.00	35750	20230803	-45.73	17730	20230726	9.42	35750	-45.73	20230803	17730	9.42	20230726	35750	-45.73	20230803	17730	9.42	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
70	20231218	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19350	-30	5	-0.15	1403647220	71511	208.32	19440	20350	19340	25150	13570	19380	19628.41	7.90	210	9258	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4838	5.97	0.30	12	0.29	3241.00	64009.00	35750	20230803	-45.87	17730	20230726	9.14	35750	-45.87	20230803	17730	9.14	20230726	35750	-45.87	20230803	17730	9.14	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
71	20231218	110128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19450	70	2	0.36	1295941750	65967	192.17	19440	20350	19340	25150	13570	19380	19645.30	7.90	210	10225	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4863	6.00	0.30	12	0.26	3241.00	64009.00	35750	20230803	-45.59	17730	20230726	9.70	35750	-45.59	20230803	17730	9.70	20230726	35750	-45.59	20230803	17730	9.70	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
72	20231218	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19480	100	2	0.52	271209680	13936	40.60	19440	19560	19360	25150	13570	19380	19461.08	7.90	210	738	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4870	6.01	0.30	12	0.06	3241.00	64009.00	35750	20230803	-45.51	17730	20230726	9.87	35750	-45.51	20230803	17730	9.87	20230726	35750	-45.51	20230803	17730	9.87	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
73	20231218	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19360	-20	5	-0.10	34969850	1802	5.25	19440	19440	19360	25150	13570	19380	19406.13	7.90	210	-1319	19800	19590	19170	18960	18540	19695	19065	250	5770	1000	12010	10	1	25000000	4840	5.97	0.30	12	0.01	3241.00	64009.00	35750	20230803	-45.85	17730	20230726	9.19	35750	-45.85	20230803	17730	9.19	20230726	35750	-45.85	20230803	17730	9.19	20230726	0.54	N	002240	1000	250 억	1975401	N	N	216	N	N
74	20231215	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19380	620	2	3.30	657588930	34290	178.66	18750	19380	18750	24350	13140	18760	19176.45	7.87	0	10861	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4845	5.98	0.30	12	0.14	3241.00	64009.00	35750	20230803	-45.79	17730	20230726	9.31	35750	-45.79	20230803	17730	9.31	20230726	35750	-45.79	20230803	17730	9.31	20230726	0.56	N	002240	1000	250 억	1966942	N	N	216	N	N
75	20231215	150129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19320	560	2	2.99	558461180	29170	151.98	18750	19360	18750	24350	13140	18760	19145.05	7.87	0	9637	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4830	5.96	0.30	12	0.12	3241.00	64009.00	35750	20230803	-45.96	17730	20230726	8.97	35750	-45.96	20230803	17730	8.97	20230726	35750	-45.96	20230803	17730	8.97	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
76	20231215	140129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	320	2	1.71	265140070	13937	72.62	18750	19160	18750	24350	13140	18760	19024.19	7.87	0	2471	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4770	5.89	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.63	17730	20230726	7.61	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
77	20231215	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19140	380	2	2.03	208927110	10996	57.29	18750	19160	18750	24350	13140	18760	19000.28	7.87	0	2327	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4785	5.91	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.46	17730	20230726	7.95	35750	-46.46	20230803	17730	7.95	20230726	35750	-46.46	20230803	17730	7.95	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
78	20231215	120128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19040	280	2	1.49	148798200	7845	40.87	18750	19160	18750	24350	13140	18760	18967.27	7.87	0	912	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4760	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.74	17730	20230726	7.39	35750	-46.74	20230803	17730	7.39	20230726	35750	-46.74	20230803	17730	7.39	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
79	20231215	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19140	380	2	2.03	95233080	5039	26.25	18750	19140	18750	24350	13140	18760	18899.20	7.87	0	598	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4785	5.91	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.46	17730	20230726	7.95	35750	-46.46	20230803	17730	7.95	20230726	35750	-46.46	20230803	17730	7.95	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
80	20231215	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18890	130	2	0.69	47224710	2509	13.07	18750	18900	18750	24350	13140	18760	18822.12	7.87	0	210	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4723	5.83	0.30	12	0.01	3241.00	64009.00	35750	20230803	-47.16	17730	20230726	6.54	35750	-47.16	20230803	17730	6.54	20230726	35750	-47.16	20230803	17730	6.54	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
81	20231215	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18760	0	3	0.00	6881400	367	1.91	18750	18760	18750	24350	13140	18760	18750.41	7.87	0	-79	19160	18960	18860	18660	18560	18910	18610	250	5590	1000	11630	10	1	25000000	4690	5.79	0.29	12	0.00	3241.00	64009.00	35750	20230803	-47.52	17730	20230726	5.81	35750	-47.52	20230803	17730	5.81	20230726	35750	-47.52	20230803	17730	5.81	20230726	0.56	N	002240	1000	250 억	1966942	N	N	0	N	N
82	20231214	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18760	-150	5	-0.79	360400070	19093	141.43	19060	19060	18760	24550	13240	18910	18876.03	7.89	0	-6585	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4690	5.79	0.29	12	0.08	3241.00	64009.00	35750	20230803	-47.52	17730	20230726	5.81	35750	-47.52	20230803	17730	5.81	20230726	35750	-47.52	20230803	17730	5.81	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
83	20231214	150131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18810	-100	5	-0.53	304250860	16103	119.28	19060	19060	18760	24550	13240	18910	18894.05	7.89	0	-5004	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4703	5.80	0.29	12	0.06	3241.00	64009.00	35750	20230803	-47.38	17730	20230726	6.09	35750	-47.38	20230803	17730	6.09	20230726	35750	-47.38	20230803	17730	6.09	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
84	20231214	140131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18880	-30	5	-0.16	220863190	11675	86.48	19060	19060	18880	24550	13240	18910	18917.62	7.89	0	-3662	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4720	5.83	0.29	12	0.05	3241.00	64009.00	35750	20230803	-47.19	17730	20230726	6.49	35750	-47.19	20230803	17730	6.49	20230726	35750	-47.19	20230803	17730	6.49	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
85	20231214	130131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	10	2	0.05	161596850	8539	63.25	19060	19060	18900	24550	13240	18910	18924.56	7.89	0	-2282	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4730	5.84	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.08	17730	20230726	6.71	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17730	6.71	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
86	20231214	120132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	10	2	0.05	145179780	7671	56.82	19060	19060	18900	24550	13240	18910	18925.80	7.89	0	-1933	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4730	5.84	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.08	17730	20230726	6.71	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17730	6.71	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
87	20231214	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18950	40	2	0.21	133411400	7049	52.21	19060	19060	18900	24550	13240	18910	18926.29	7.89	0	-1462	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4738	5.85	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.99	17730	20230726	6.88	35750	-46.99	20230803	17730	6.88	20230726	35750	-46.99	20230803	17730	6.88	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
88	20231214	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	0	3	0.00	94155710	4973	36.84	19060	19060	18900	24550	13240	18910	18933.38	7.89	0	-977	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4728	5.83	0.30	12	0.02	3241.00	64009.00	35750	20230803	-47.10	17730	20230726	6.66	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17730	6.66	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
89	20231214	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	60	2	0.32	1294550	68	0.50	19060	19060	18960	24550	13240	18910	19037.50	7.89	0	3	19210	19060	18980	18830	18750	19020	18790	250	5640	1000	11720	10	1	25000000	4743	5.85	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.94	17730	20230726	6.99	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.56	N	002240	1000	250 억	1972525	N	N	0	N	N
90	20231213	160128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	-150	5	-0.79	255921580	13483	151.26	19060	19130	18900	24750	13350	19060	18981.06	7.91	97	-4861	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4728	5.83	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.10	17730	20230726	6.66	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17730	6.66	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
91	20231213	150130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	-150	5	-0.79	246333490	12976	145.57	19060	19130	18910	24750	13350	19060	18983.78	7.91	97	-4531	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4728	5.83	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.10	17730	20230726	6.66	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17730	6.66	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
92	20231213	140132	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-80	5	-0.42	162824200	8569	96.13	19060	19130	18960	24750	13350	19060	19001.54	7.91	97	-3250	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4745	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
93	20231213	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-80	5	-0.42	143626830	7558	84.79	19060	19130	18960	24750	13350	19060	19003.29	7.91	97	-2992	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4745	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
94	20231213	120129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19010	-50	5	-0.26	127520710	6710	75.27	19060	19130	18960	24750	13350	19060	19004.58	7.91	97	-2668	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4753	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.83	17730	20230726	7.22	35750	-46.83	20230803	17730	7.22	20230726	35750	-46.83	20230803	17730	7.22	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
95	20231213	110129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	0	3	0.00	106042280	5580	62.60	19060	19130	18960	24750	13350	19060	19003.99	7.91	97	-2042	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4765	5.88	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.69	17730	20230726	7.50	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
96	20231213	100131	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19070	10	2	0.05	40666830	2138	23.98	19060	19130	19000	24750	13350	19060	19020.97	7.91	97	-748	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4768	5.88	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.66	17730	20230726	7.56	35750	-46.66	20230803	17730	7.56	20230726	35750	-46.66	20230803	17730	7.56	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
97	20231213	090130	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19040	-20	5	-0.10	971560	51	0.57	19060	19060	19040	24750	13350	19060	19050.20	7.91	97	-31	19186	19122	19036	18972	18886	19080	18930	250	5690	1000	11810	10	1	25000000	4760	5.87	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.74	17730	20230726	7.39	35750	-46.74	20230803	17730	7.39	20230726	35750	-46.74	20230803	17730	7.39	20230726	0.55	N	002240	1000	250 억	1977426	N	N	0	N	N
98	20231212	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19060	60	2	0.32	169435370	8909	52.34	19100	19100	18950	24700	13300	19000	19018.30	7.91	0	-459	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4765	5.88	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.69	17730	20230726	7.50	35750	-46.69	20230803	17730	7.50	20230726	35750	-46.69	20230803	17730	7.50	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
99	20231212	150128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	0	3	0.00	144859100	7619	44.76	19100	19100	18950	24700	13300	19000	19012.88	7.91	0	77	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4750	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
100	20231212	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19020	20	2	0.11	131018470	6891	40.48	19100	19100	18950	24700	13300	19000	19012.98	7.91	0	270	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4755	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.80	17730	20230726	7.28	35750	-46.80	20230803	17730	7.28	20230726	35750	-46.80	20230803	17730	7.28	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
101	20231212	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	30	2	0.16	118497750	6233	36.62	19100	19100	18950	24700	13300	19000	19011.35	7.91	0	164	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4758	5.87	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
102	20231212	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19010	10	2	0.05	97811370	5146	30.23	19100	19100	18950	24700	13300	19000	19007.26	7.91	0	18	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4753	5.87	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.83	17730	20230726	7.22	35750	-46.83	20230803	17730	7.22	20230726	35750	-46.83	20230803	17730	7.22	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
103	20231212	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	0	3	0.00	57995030	3053	17.94	19100	19100	18950	24700	13300	19000	18996.08	7.91	0	-155	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4750	5.86	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
104	20231212	100129	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19070	70	2	0.37	44182990	2326	13.66	19100	19100	18950	24700	13300	19000	18995.27	7.91	0	-134	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4768	5.88	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.66	17730	20230726	7.56	35750	-46.66	20230803	17730	7.56	20230726	35750	-46.66	20230803	17730	7.56	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
105	20231212	090127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	0	3	0.00	1107500	58	0.34	19100	19100	19000	24700	13300	19000	19094.83	7.91	0	-11	19166	19082	19016	18932	18866	19125	18975	250	5700	1000	11780	10	1	25000000	4750	5.86	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1977529	N	N	0	N	N
106	20231211	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	80	2	0.42	323024530	16987	142.94	18950	19100	18950	24550	13250	18920	19015.99	7.93	3729	-1013	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4750	5.86	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
107	20231211	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	80	2	0.42	309231100	16261	136.83	18950	19100	18950	24550	13250	18920	19016.73	7.93	3729	-881	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4750	5.86	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
108	20231211	140128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	80	2	0.42	220676030	11598	97.59	18950	19100	18950	24550	13250	18920	19027.08	7.93	3729	-153	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4750	5.86	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
109	20231211	130128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	110	2	0.58	202767340	10656	89.67	18950	19100	18950	24550	13250	18920	19028.47	7.93	3729	-519	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4758	5.87	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
110	20231211	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	80	2	0.42	169620930	8913	75.00	18950	19100	18950	24550	13250	18920	19030.73	7.93	3729	-451	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4750	5.86	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
111	20231211	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	80	2	0.42	132696660	6970	58.65	18950	19100	18950	24550	13250	18920	19038.26	7.93	3729	-475	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4750	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
112	20231211	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	110	2	0.58	70706960	3713	31.24	18950	19100	18950	24550	13250	18920	19043.08	7.93	3729	671	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4758	5.87	0.30	12	0.01	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
113	20231211	090128	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	50	2	0.26	303250	16	0.13	18950	18970	18950	24550	13250	18920	18953.12	7.93	3729	-1	19140	19030	18920	18810	18700	19030	18810	250	5630	1000	11730	10	1	25000000	4743	5.85	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.94	17730	20230726	6.99	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
114	20231208	160127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	70	2	0.37	224296240	11853	58.93	18920	19030	18810	24500	13200	18850	18923.16	7.93	0	-3999	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4730	5.84	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.08	17730	20230726	6.71	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17730	6.71	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
115	20231208	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18890	40	2	0.21	198674950	10498	52.19	18920	19030	18810	24500	13200	18850	18925.03	7.93	0	-3499	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4723	5.83	0.30	12	0.04	3241.00	64009.00	35750	20230803	-47.16	17730	20230726	6.54	35750	-47.16	20230803	17730	6.54	20230726	35750	-47.16	20230803	17730	6.54	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
116	20231208	140127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18890	40	2	0.21	173824370	9183	45.65	18920	19030	18810	24500	13200	18850	18928.93	7.93	0	-2857	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4723	5.83	0.30	12	0.04	3241.00	64009.00	35750	20230803	-47.16	17730	20230726	6.54	35750	-47.16	20230803	17730	6.54	20230726	35750	-47.16	20230803	17730	6.54	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
117	20231208	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18890	40	2	0.21	162831240	8601	42.76	18920	19030	18810	24500	13200	18850	18931.66	7.93	0	-2459	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4723	5.83	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.16	17730	20230726	6.54	35750	-47.16	20230803	17730	6.54	20230726	35750	-47.16	20230803	17730	6.54	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
118	20231208	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	50	2	0.27	126837900	6699	33.30	18920	19010	18810	24500	13200	18850	18933.86	7.93	0	-2135	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4725	5.83	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.13	17730	20230726	6.60	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
119	20231208	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	130	2	0.69	79840650	4216	20.96	18920	19010	18810	24500	13200	18850	18937.54	7.93	0	-1656	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4745	5.86	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
120	20231208	100127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	80	2	0.42	39857290	2107	10.47	18920	19000	18810	24500	13200	18850	18916.61	7.93	0	-446	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4733	5.84	0.30	12	0.01	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
121	20231208	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18880	30	2	0.16	4053910	214	1.06	18920	19000	18880	24500	13200	18850	18943.50	7.93	0	-2	19116	18982	18916	18782	18716	18950	18750	250	5650	1000	11680	10	1	25000000	4720	5.83	0.29	12	0.00	3241.00	64009.00	35750	20230803	-47.19	17730	20230726	6.49	35750	-47.19	20230803	17730	6.49	20230726	35750	-47.19	20230803	17730	6.49	20230726	0.55	N	002240	1000	250 억	1981474	N	N	0	N	N
122	20231207	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18850	-90	5	-0.48	379830990	20115	101.58	18960	19050	18850	24600	13260	18940	18882.97	7.95	0	-7038	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4713	5.82	0.29	12	0.08	3241.00	64009.00	35750	20230803	-47.27	17730	20230726	6.32	35750	-47.27	20230803	17730	6.32	20230726	35750	-47.27	20230803	17730	6.32	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
123	20231207	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18870	-70	5	-0.37	343617180	18195	91.88	18960	19050	18850	24600	13260	18940	18885.25	7.95	0	-6023	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4718	5.82	0.29	12	0.07	3241.00	64009.00	35750	20230803	-47.22	17730	20230726	6.43	35750	-47.22	20230803	17730	6.43	20230726	35750	-47.22	20230803	17730	6.43	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
124	20231207	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-40	5	-0.21	301949660	15988	80.74	18960	19050	18850	24600	13260	18940	18886.02	7.95	0	-5275	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4725	5.83	0.30	12	0.06	3241.00	64009.00	35750	20230803	-47.13	17730	20230726	6.60	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
125	20231207	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-40	5	-0.21	271177620	14359	72.51	18960	19050	18850	24600	13260	18940	18885.55	7.95	0	-4744	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4725	5.83	0.30	12	0.06	3241.00	64009.00	35750	20230803	-47.13	17730	20230726	6.60	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
126	20231207	120127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18910	-30	5	-0.16	250943080	13288	67.10	18960	19050	18850	24600	13260	18940	18884.94	7.95	0	-4143	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4728	5.83	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.10	17730	20230726	6.66	35750	-47.10	20230803	17730	6.66	20230726	35750	-47.10	20230803	17730	6.66	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
127	20231207	110124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18870	-70	5	-0.37	180801830	9572	48.34	18960	19050	18850	24600	13260	18940	18888.62	7.95	0	-3603	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4718	5.82	0.29	12	0.04	3241.00	64009.00	35750	20230803	-47.22	17730	20230726	6.43	35750	-47.22	20230803	17730	6.43	20230726	35750	-47.22	20230803	17730	6.43	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
128	20231207	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	-20	5	-0.11	116734370	6176	31.19	18960	19050	18850	24600	13260	18940	18901.29	7.95	0	-1661	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4730	5.84	0.30	12	0.02	3241.00	64009.00	35750	20230803	-47.08	17730	20230726	6.71	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17730	6.71	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
129	20231207	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	30	2	0.16	1137610	60	0.30	18960	18970	18960	24600	13260	18940	18960.17	7.95	0	-7	19206	19072	18916	18782	18626	19140	18850	250	5660	1000	11740	10	1	25000000	4743	5.85	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.94	17730	20230726	6.99	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.55	N	002240	1000	250 억	1988418	N	N	13	N	N
130	20231206	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18940	10	2	0.05	370539820	19621	139.10	18930	19050	18760	24600	13260	18930	18884.84	7.98	0	-4564	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4735	5.84	0.30	12	0.08	3241.00	64009.00	35750	20230803	-47.02	17730	20230726	6.82	35750	-47.02	20230803	17730	6.82	20230726	35750	-47.02	20230803	17730	6.82	20230726	0.55	N	002240	1000	250 억	1994476	N	N	13	N	N
131	20231206	150127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	0	3	0.00	340796580	18051	127.97	18930	19050	18760	24600	13260	18930	18879.65	7.98	0	-3677	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4733	5.84	0.30	12	0.07	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
132	20231206	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	50	2	0.26	308300330	16336	115.81	18930	19050	18760	24600	13260	18930	18872.45	7.98	0	-3151	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4745	5.86	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
133	20231206	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18960	30	2	0.16	276702550	14673	104.02	18930	18970	18760	24600	13260	18930	18857.94	7.98	0	-2877	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4740	5.85	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.97	17730	20230726	6.94	35750	-46.97	20230803	17730	6.94	20230726	35750	-46.97	20230803	17730	6.94	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
134	20231206	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18920	-10	5	-0.05	263991660	14002	99.26	18930	18950	18760	24600	13260	18930	18853.85	7.98	0	-2777	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4730	5.84	0.30	12	0.06	3241.00	64009.00	35750	20230803	-47.08	17730	20230726	6.71	35750	-47.08	20230803	17730	6.71	20230726	35750	-47.08	20230803	17730	6.71	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
135	20231206	110127	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-30	5	-0.16	252839830	13412	95.08	18930	18950	18760	24600	13260	18930	18851.76	7.98	0	-2578	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4725	5.83	0.30	12	0.05	3241.00	64009.00	35750	20230803	-47.13	17730	20230726	6.60	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
136	20231206	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18820	-110	5	-0.58	236977850	12571	89.12	18930	18950	18760	24600	13260	18930	18851.15	7.98	0	-3078	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4705	5.81	0.29	12	0.05	3241.00	64009.00	35750	20230803	-47.36	17730	20230726	6.15	35750	-47.36	20230803	17730	6.15	20230726	35750	-47.36	20230803	17730	6.15	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
137	20231206	090126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	0	3	0.00	1703700	90	0.64	18930	18930	18930	24600	13260	18930	18930.00	7.98	0	-2	19096	19012	18956	18872	18816	18985	18845	250	5670	1000	11730	10	1	25000000	4733	5.84	0.30	12	0.00	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.55	N	002240	1000	250 억	1994476	N	N	0	N	N
138	20231205	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	-70	5	-0.37	266899570	14094	80.95	19000	19040	18900	24700	13300	19000	18937.11	7.99	0	-3415	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4733	5.84	0.30	12	0.06	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
139	20231205	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-20	5	-0.11	219948330	11616	66.72	19000	19040	18900	24700	13300	19000	18934.95	7.99	0	-2346	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4745	5.86	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
140	20231205	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	-30	5	-0.16	184011710	9721	55.84	19000	19040	18900	24700	13300	19000	18929.30	7.99	0	-1316	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4743	5.85	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.94	17730	20230726	6.99	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
141	20231205	130126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18990	-10	5	-0.05	172690630	9124	52.41	19000	19040	18900	24700	13300	19000	18927.07	7.99	0	-1025	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4748	5.86	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.88	17730	20230726	7.11	35750	-46.88	20230803	17730	7.11	20230726	35750	-46.88	20230803	17730	7.11	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
142	20231205	120126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-20	5	-0.11	158536550	8378	48.12	19000	19040	18900	24700	13300	19000	18922.96	7.99	0	-903	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4745	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
143	20231205	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18930	-70	5	-0.37	126763300	6701	38.49	19000	19000	18900	24700	13300	19000	18917.07	7.99	0	-749	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4733	5.84	0.30	12	0.03	3241.00	64009.00	35750	20230803	-47.05	17730	20230726	6.77	35750	-47.05	20230803	17730	6.77	20230726	35750	-47.05	20230803	17730	6.77	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
144	20231205	100126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18900	-100	5	-0.53	89876490	4750	27.28	19000	19000	18900	24700	13300	19000	18921.37	7.99	0	-505	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4725	5.83	0.30	12	0.02	3241.00	64009.00	35750	20230803	-47.13	17730	20230726	6.60	35750	-47.13	20230803	17730	6.60	20230726	35750	-47.13	20230803	17730	6.60	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
145	20231205	090124	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-20	5	-0.11	512650	27	0.16	19000	19000	18980	24700	13300	19000	18987.04	7.99	0	-24	19420	19210	19080	18870	18740	19145	18805	250	5700	1000	11780	10	1	25000000	4745	5.86	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.57	N	002240	1000	250 억	1997911	N	N	0	N	N
146	20231204	160126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-70	5	-0.37	326714770	17196	96.84	19070	19290	18950	24750	13350	19070	18999.46	7.99	0	-992	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4750	5.86	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
147	20231204	150126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-70	5	-0.37	300197630	15800	88.98	19070	19290	18950	24750	13350	19070	18999.85	7.99	0	-600	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4750	5.86	0.30	12	0.06	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
148	20231204	140126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18970	-100	5	-0.52	261196850	13748	77.42	19070	19290	18950	24750	13350	19070	18998.90	7.99	0	-237	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4743	5.85	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.94	17730	20230726	6.99	35750	-46.94	20230803	17730	6.99	20230726	35750	-46.94	20230803	17730	6.99	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
149	20231204	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18980	-90	5	-0.47	186676610	9819	55.30	19070	19290	18970	24750	13350	19070	19011.77	7.99	0	-480	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4745	5.86	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.91	17730	20230726	7.05	35750	-46.91	20230803	17730	7.05	20230726	35750	-46.91	20230803	17730	7.05	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
150	20231204	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19030	-40	5	-0.21	162537080	8548	48.14	19070	19290	18970	24750	13350	19070	19014.63	7.99	0	-226	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4758	5.87	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.77	17730	20230726	7.33	35750	-46.77	20230803	17730	7.33	20230726	35750	-46.77	20230803	17730	7.33	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
151	20231204	110126	57	100.00	KOSPI	철강.금속	N	N	N	N	N	18990	-80	5	-0.42	130230680	6848	38.57	19070	19290	18970	24750	13350	19070	19017.33	7.99	0	-607	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4748	5.86	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.88	17730	20230726	7.11	35750	-46.88	20230803	17730	7.11	20230726	35750	-46.88	20230803	17730	7.11	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
152	20231204	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19000	-70	5	-0.37	85699390	4506	25.38	19070	19290	18970	24750	13350	19070	19018.95	7.99	0	-481	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4750	5.86	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.85	17730	20230726	7.16	35750	-46.85	20230803	17730	7.16	20230726	35750	-46.85	20230803	17730	7.16	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
153	20231204	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19080	10	2	0.05	2872050	150	0.84	19070	19290	19070	24750	13350	19070	19147.00	7.99	0	-45	19363	19216	19143	18996	18923	19180	18960	250	5680	1000	11820	10	1	25000000	4770	5.89	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.63	17730	20230726	7.61	35750	-46.63	20230803	17730	7.61	20230726	35750	-46.63	20230803	17730	7.61	20230726	0.57	N	002240	1000	250 억	1998269	N	N	97	N	N
154	20231201	160125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19070	-130	5	-0.68	339474640	17725	164.01	19290	19290	19070	24950	13440	19200	19152.31	8.01	0	-2921	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4768	5.88	0.30	12	0.07	3241.00	64009.00	35750	20230803	-46.66	17730	20230726	7.56	35750	-46.66	20230803	17730	7.56	20230726	35750	-46.66	20230803	17730	7.56	20230726	0.58	N	002240	1000	250 억	2001367	N	N	97	N	N
155	20231201	150125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19130	-70	5	-0.36	261701220	13653	126.33	19290	19290	19130	24950	13440	19200	19168.04	8.01	0	-2293	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4783	5.90	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.49	17730	20230726	7.90	35750	-46.49	20230803	17730	7.90	20230726	35750	-46.49	20230803	17730	7.90	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
156	20231201	140125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19130	-70	5	-0.36	232843680	12145	112.38	19290	19290	19130	24950	13440	19200	19171.98	8.01	0	-1478	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4783	5.90	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.49	17730	20230726	7.90	35750	-46.49	20230803	17730	7.90	20230726	35750	-46.49	20230803	17730	7.90	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
157	20231201	130125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19150	-50	5	-0.26	216573370	11295	104.52	19290	19290	19130	24950	13440	19200	19174.27	8.01	0	-1339	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4788	5.91	0.30	12	0.05	3241.00	64009.00	35750	20230803	-46.43	17730	20230726	8.01	35750	-46.43	20230803	17730	8.01	20230726	35750	-46.43	20230803	17730	8.01	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
158	20231201	120125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19160	-40	5	-0.21	189250440	9868	91.31	19290	19290	19130	24950	13440	19200	19178.20	8.01	0	-1406	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4790	5.91	0.30	12	0.04	3241.00	64009.00	35750	20230803	-46.41	17730	20230726	8.07	35750	-46.41	20230803	17730	8.07	20230726	35750	-46.41	20230803	17730	8.07	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
159	20231201	110125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19180	-20	5	-0.10	139501070	7274	67.31	19290	19290	19130	24950	13440	19200	19178.04	8.01	0	-1323	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4795	5.92	0.30	12	0.03	3241.00	64009.00	35750	20230803	-46.35	17730	20230726	8.18	35750	-46.35	20230803	17730	8.18	20230726	35750	-46.35	20230803	17730	8.18	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
160	20231201	100125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	0	3	0.00	115818900	6038	55.87	19290	19290	19130	24950	13440	19200	19181.67	8.01	0	-1389	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4800	5.92	0.30	12	0.02	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N
161	20231201	090125	57	100.00	KOSPI	철강.금속	N	N	N	N	N	19200	0	3	0.00	0	0	0.00	0	0	0	24950	13440	19200	0.00	8.01	0	0	19386	19292	19226	19132	19066	19260	19100	250	5750	1000	11900	10	1	25000000	4800	5.92	0.30	12	0.00	3241.00	64009.00	35750	20230803	-46.29	17730	20230726	8.29	35750	-46.29	20230803	17730	8.29	20230726	35750	-46.29	20230803	17730	8.29	20230726	0.58	N	002240	1000	250 억	2001367	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History