KissMeData/019440/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

73 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	20241231	160342	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
3	20241231	150344	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
4	20241231	140343	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
5	20241231	130343	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
6	20241231	120342	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
7	20241231	110342	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
8	20241231	100339	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
9	20241231	090344	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	165826720	12634	37.84	13240	13370	13080	17300	9320	13310	13125.64	0.24	-3477	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	20941	N	N	0	N	N
10	20241230	160341	57	100.00	KOSPI	금속	N	N	N	N	N	13100	-210	5	-1.58	164503620	12533	37.54	13240	13370	13080	17300	9320	13310	13125.64	0.28	0	-5171	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1123	-41.32	0.34	12	0.15	-317.00	38517.00	14500	20240625	-9.66	12800	20240806	2.34	14500	-9.66	20240625	12800	2.34	20240806	14500	-9.66	20240625	12800	2.34	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
11	20241230	150343	57	100.00	KOSPI	금속	N	N	N	N	N	13110	-200	5	-1.50	160029990	12192	36.52	13240	13370	13080	17300	9320	13310	13125.82	0.28	0	-4888	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1124	-41.36	0.34	12	0.14	-317.00	38517.00	14500	20240625	-9.59	12800	20240806	2.42	14500	-9.59	20240625	12800	2.42	20240806	14500	-9.59	20240625	12800	2.42	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
12	20241230	140342	57	100.00	KOSPI	금속	N	N	N	N	N	13090	-220	5	-1.65	145723490	11100	33.25	13240	13370	13080	17300	9320	13310	13128.24	0.28	0	-4651	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1122	-41.29	0.34	12	0.13	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	14500	-9.72	20240625	12800	2.27	20240806	14500	-9.72	20240625	12800	2.27	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
13	20241230	130343	57	100.00	KOSPI	금속	N	N	N	N	N	13090	-220	5	-1.65	138065220	10515	31.49	13240	13370	13080	17300	9320	13310	13130.31	0.28	0	-4259	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1122	-41.29	0.34	12	0.12	-317.00	38517.00	14500	20240625	-9.72	12800	20240806	2.27	14500	-9.72	20240625	12800	2.27	20240806	14500	-9.72	20240625	12800	2.27	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
14	20241230	120341	57	100.00	KOSPI	금속	N	N	N	N	N	13140	-170	5	-1.28	81845800	6225	18.64	13240	13370	13110	17300	9320	13310	13147.92	0.28	0	-3362	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1126	-41.45	0.34	12	0.07	-317.00	38517.00	14500	20240625	-9.38	12800	20240806	2.66	14500	-9.38	20240625	12800	2.66	20240806	14500	-9.38	20240625	12800	2.66	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
15	20241230	110342	57	100.00	KOSPI	금속	N	N	N	N	N	13140	-170	5	-1.28	68685690	5223	15.64	13240	13370	13110	17300	9320	13310	13150.62	0.28	0	-2452	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1126	-41.45	0.34	12	0.06	-317.00	38517.00	14500	20240625	-9.38	12800	20240806	2.66	14500	-9.38	20240625	12800	2.66	20240806	14500	-9.38	20240625	12800	2.66	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
16	20241230	100342	57	100.00	KOSPI	금속	N	N	N	N	N	13160	-150	5	-1.13	43618920	3318	9.94	13240	13270	13110	17300	9320	13310	13146.15	0.28	0	-1664	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1128	-41.51	0.34	12	0.04	-317.00	38517.00	14500	20240625	-9.24	12800	20240806	2.81	14500	-9.24	20240625	12800	2.81	20240806	14500	-9.24	20240625	12800	2.81	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
17	20241230	090344	57	100.00	KOSPI	금속	N	N	N	N	N	13160	-150	5	-1.13	12415410	942	2.82	13240	13270	13160	17300	9320	13310	13179.84	0.28	0	-871	13596	13452	13356	13212	13116	13525	13285	429	3990	5000	9580	10	1	8570000	1128	-41.51	0.34	12	0.01	-317.00	38517.00	14500	20240625	-9.24	12800	20240806	2.81	14500	-9.24	20240625	12800	2.81	20240806	14500	-9.24	20240625	12800	2.81	20240806	0.26	N	019440	5000	428 억	24418	N	N	0	N	N
18	20241227	160341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13310	-940	5	-6.60	441021890	33132	53.81	13260	13500	13260	18520	9980	14250	13309.63	0.31	0	-1895	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1141	-41.99	0.35	12	0.39	-317.00	38517.00	14510	20231219	-8.27	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	14500	-8.21	20240625	12800	3.98	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
19	20241227	150340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13330	-920	5	-6.46	420453240	31587	51.30	13260	13500	13260	18520	9980	14250	13309.47	0.31	0	-1712	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1142	-42.05	0.35	12	0.37	-317.00	38517.00	14510	20231219	-8.13	12800	20240806	4.14	14500	-8.07	20240625	12800	4.14	20240806	14500	-8.07	20240625	12800	4.14	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
20	20241227	140343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13320	-930	5	-6.53	388474320	29186	47.40	13260	13500	13260	18520	9980	14250	13308.68	0.31	0	-1076	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1142	-42.02	0.35	12	0.34	-317.00	38517.00	14510	20231219	-8.20	12800	20240806	4.06	14500	-8.14	20240625	12800	4.06	20240806	14500	-8.14	20240625	12800	4.06	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
21	20241227	130342	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13340	-910	5	-6.39	382559140	28742	46.68	13260	13500	13260	18520	9980	14250	13308.47	0.31	0	-954	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1143	-42.08	0.35	12	0.34	-317.00	38517.00	14510	20231219	-8.06	12800	20240806	4.22	14500	-8.00	20240625	12800	4.22	20240806	14500	-8.00	20240625	12800	4.22	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
22	20241227	120341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13370	-880	5	-6.18	309829770	23278	37.80	13260	13500	13260	18520	9980	14250	13307.96	0.31	0	-873	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1146	-42.18	0.35	12	0.27	-317.00	38517.00	14510	20231219	-7.86	12800	20240806	4.45	14500	-7.79	20240625	12800	4.45	20240806	14500	-7.79	20240625	12800	4.45	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
23	20241227	110340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13360	-890	5	-6.25	268958970	20213	32.83	13260	13500	13260	18520	9980	14250	13303.90	0.31	0	153	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1145	-42.15	0.35	12	0.24	-317.00	38517.00	14510	20231219	-7.93	12800	20240806	4.38	14500	-7.86	20240625	12800	4.38	20240806	14500	-7.86	20240625	12800	4.38	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
24	20241227	100341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13340	-910	5	-6.39	252348580	18971	30.81	13260	13500	13260	18520	9980	14250	13299.30	0.31	0	608	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1143	-42.08	0.35	12	0.22	-317.00	38517.00	14510	20231219	-8.06	12800	20240806	4.22	14500	-8.00	20240625	12800	4.22	20240806	14500	-8.00	20240625	12800	4.22	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
25	20241227	090343	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13290	-960	5	-6.74	95812210	7207	11.70	13260	13500	13260	18520	9980	14250	13287.65	0.31	0	677	14416	14332	14206	14122	13996	14375	14165	429	4270	5000	10260	10	1	8570000	1139	-41.92	0.35	12	0.08	-317.00	38517.00	14510	20231219	-8.41	12800	20240806	3.83	14500	-8.34	20240625	12800	3.83	20240806	14500	-8.34	20240625	12800	3.83	20240806	0.23	N	019440	5000	428 억	26373	N	N	0	N	N
26	20241226	160341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14250	140	2	0.99	854821380	60131	240.71	14240	14290	14080	18340	9880	14110	14215.84	0.30	0	1624	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1221	-44.95	0.37	12	0.70	-317.00	38517.00	14770	20231218	-3.52	12800	20240806	11.33	14500	-1.72	20240625	12800	11.33	20240806	14500	-1.72	20240625	12800	11.33	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
27	20241226	150339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14270	160	2	1.13	796875290	56067	224.44	14240	14290	14080	18340	9880	14110	14212.91	0.30	0	1645	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1223	-45.02	0.37	12	0.65	-317.00	38517.00	14770	20231218	-3.39	12800	20240806	11.48	14500	-1.59	20240625	12800	11.48	20240806	14500	-1.59	20240625	12800	11.48	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
28	20241226	140338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14250	140	2	0.99	666890660	46950	187.94	14240	14280	14080	18340	9880	14110	14204.27	0.30	0	1903	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1221	-44.95	0.37	12	0.55	-317.00	38517.00	14770	20231218	-3.52	12800	20240806	11.33	14500	-1.72	20240625	12800	11.33	20240806	14500	-1.72	20240625	12800	11.33	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
29	20241226	130340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14260	150	2	1.06	567708950	39991	160.09	14240	14280	14080	18340	9880	14110	14195.92	0.30	0	1903	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1222	-44.98	0.37	12	0.47	-317.00	38517.00	14770	20231218	-3.45	12800	20240806	11.41	14500	-1.66	20240625	12800	11.41	20240806	14500	-1.66	20240625	12800	11.41	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
30	20241226	120339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14270	160	2	1.13	479450300	33804	135.32	14240	14270	14080	18340	9880	14110	14183.24	0.30	0	1450	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1223	-45.02	0.37	12	0.39	-317.00	38517.00	14770	20231218	-3.39	12800	20240806	11.48	14500	-1.59	20240625	12800	11.48	20240806	14500	-1.59	20240625	12800	11.48	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
31	20241226	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14220	110	2	0.78	334660920	23638	94.62	14240	14240	14080	18340	9880	14110	14157.75	0.30	0	1180	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1219	-44.86	0.37	12	0.28	-317.00	38517.00	14770	20231218	-3.72	12800	20240806	11.09	14500	-1.93	20240625	12800	11.09	20240806	14500	-1.93	20240625	12800	11.09	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
32	20241226	100339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14150	40	2	0.28	183232900	12959	51.88	14240	14240	14080	18340	9880	14110	14139.43	0.30	0	878	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1213	-44.64	0.37	12	0.15	-317.00	38517.00	14770	20231218	-4.20	12800	20240806	10.55	14500	-2.41	20240625	12800	10.55	20240806	14500	-2.41	20240625	12800	10.55	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
33	20241226	090340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14160	50	2	0.35	9366520	658	2.63	14240	14240	14150	18340	9880	14110	14234.83	0.30	0	25	14210	14160	14070	14020	13930	14185	14045	429	4230	5000	10150	10	1	8570000	1214	-44.67	0.37	12	0.01	-317.00	38517.00	14770	20231218	-4.13	12800	20240806	10.62	14500	-2.34	20240625	12800	10.62	20240806	14500	-2.34	20240625	12800	10.62	20240806	0.25	N	019440	5000	428 억	25835	N	N	0	N	N
34	20241224	160339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14110	130	2	0.93	349254390	24839	92.06	13980	14120	13980	18170	9790	13980	14060.73	0.30	0	-603	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1209	-44.51	0.37	12	0.29	-317.00	38517.00	14770	20231218	-4.47	12800	20240806	10.23	14500	-2.69	20240625	12800	10.23	20240806	14500	-2.69	20240625	12800	10.23	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
35	20241224	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14090	110	2	0.79	311942480	22194	82.26	13980	14110	13980	18170	9790	13980	14055.26	0.30	0	-707	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1208	-44.45	0.37	12	0.26	-317.00	38517.00	14770	20231218	-4.60	12800	20240806	10.08	14500	-2.83	20240625	12800	10.08	20240806	14500	-2.83	20240625	12800	10.08	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
36	20241224	140337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14060	80	2	0.57	256724050	18274	67.73	13980	14080	13980	18170	9790	13980	14048.60	0.30	0	-830	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1205	-44.35	0.37	12	0.21	-317.00	38517.00	14770	20231218	-4.81	12800	20240806	9.84	14500	-3.03	20240625	12800	9.84	20240806	14500	-3.03	20240625	12800	9.84	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
37	20241224	130338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14060	80	2	0.57	225442860	16049	59.48	13980	14080	13980	18170	9790	13980	14047.16	0.30	0	-745	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1205	-44.35	0.37	12	0.19	-317.00	38517.00	14770	20231218	-4.81	12800	20240806	9.84	14500	-3.03	20240625	12800	9.84	20240806	14500	-3.03	20240625	12800	9.84	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
38	20241224	120338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14050	70	2	0.50	169608510	12074	44.75	13980	14080	13980	18170	9790	13980	14047.42	0.30	0	-614	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1204	-44.32	0.36	12	0.14	-317.00	38517.00	14770	20231218	-4.87	12800	20240806	9.77	14500	-3.10	20240625	12800	9.77	20240806	14500	-3.10	20240625	12800	9.77	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
39	20241224	110339	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14050	70	2	0.50	133182530	9483	35.15	13980	14080	13980	18170	9790	13980	14044.35	0.30	0	-485	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1204	-44.32	0.36	12	0.11	-317.00	38517.00	14770	20231218	-4.87	12800	20240806	9.77	14500	-3.10	20240625	12800	9.77	20240806	14500	-3.10	20240625	12800	9.77	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
40	20241224	100338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14060	80	2	0.57	90226880	6425	23.81	13980	14080	13980	18170	9790	13980	14043.09	0.30	0	-344	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1205	-44.35	0.37	12	0.07	-317.00	38517.00	14770	20231218	-4.81	12800	20240806	9.84	14500	-3.03	20240625	12800	9.84	20240806	14500	-3.03	20240625	12800	9.84	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
41	20241224	090340	57	100.00	KOSPI	철강.금속	N	N	N	N	N	14050	70	2	0.50	25573630	1821	6.75	13980	14080	13980	18170	9790	13980	14043.73	0.30	0	-201	14213	14096	13893	13776	13573	14155	13835	429	4190	5000	10060	10	1	8570000	1204	-44.32	0.36	12	0.02	-317.00	38517.00	14770	20231218	-4.87	12800	20240806	9.77	14500	-3.10	20240625	12800	9.77	20240806	14500	-3.10	20240625	12800	9.77	20240806	0.27	N	019440	5000	428 억	25698	N	N	10	N	N
42	20241223	160336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	270	2	1.97	374198630	26969	519.03	13710	14010	13690	17820	9600	13710	13874.86	0.29	0	860	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1198	-44.10	0.36	12	0.31	-317.00	38517.00	14770	20231218	-5.35	12800	20240806	9.22	14500	-3.59	20240625	12800	9.22	20240806	14500	-3.59	20240625	12800	9.22	20240806	0.28	N	019440	5000	428 억	24999	N	N	10	N	N
43	20241223	150338	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13890	180	2	1.31	340327690	24536	472.21	13710	14010	13690	17820	9600	13710	13870.54	0.29	0	874	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1190	-43.82	0.36	12	0.29	-317.00	38517.00	14770	20231218	-5.96	12800	20240806	8.52	14500	-4.21	20240625	12800	8.52	20240806	14500	-4.21	20240625	12800	8.52	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
44	20241223	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13970	260	2	1.90	315646610	22764	438.11	13710	14010	13690	17820	9600	13710	13866.04	0.29	0	758	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1197	-44.07	0.36	12	0.27	-317.00	38517.00	14770	20231218	-5.42	12800	20240806	9.14	14500	-3.66	20240625	12800	9.14	20240806	14500	-3.66	20240625	12800	9.14	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
45	20241223	130336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13860	150	2	1.09	242120230	17504	336.87	13710	14010	13690	17820	9600	13710	13832.28	0.29	0	608	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1188	-43.72	0.36	12	0.20	-317.00	38517.00	14770	20231218	-6.16	12800	20240806	8.28	14500	-4.41	20240625	12800	8.28	20240806	14500	-4.41	20240625	12800	8.28	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
46	20241223	120337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13980	270	2	1.97	215691280	15596	300.15	13710	14010	13690	17820	9600	13710	13829.91	0.29	0	458	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1198	-44.10	0.36	12	0.18	-317.00	38517.00	14770	20231218	-5.35	12800	20240806	9.22	14500	-3.59	20240625	12800	9.22	20240806	14500	-3.59	20240625	12800	9.22	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
47	20241223	110336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	90	2	0.66	132327360	9587	184.51	13710	13860	13690	17820	9600	13710	13802.79	0.29	0	94	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1183	-43.53	0.36	12	0.11	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14500	-4.83	20240625	12800	7.81	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
48	20241223	100335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	80	2	0.58	97330640	7053	135.74	13710	13860	13690	17820	9600	13710	13799.89	0.29	0	-85	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1182	-43.50	0.36	12	0.08	-317.00	38517.00	14770	20231218	-6.64	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	14500	-4.90	20240625	12800	7.73	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
49	20241223	090336	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	110	2	0.80	3894830	283	5.45	13710	13830	13710	17820	9600	13710	13762.65	0.29	0	-100	13863	13786	13723	13646	13583	13755	13615	429	4110	5000	9870	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14500	-4.69	20240625	12800	7.97	20240806	0.28	N	019440	5000	428 억	24999	N	N	0	N	N
50	20241220	160334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-40	5	-0.29	71271180	5195	104.00	13800	13800	13660	17870	9630	13750	13719.19	0.29	0	-14	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1175	-43.25	0.36	12	0.06	-317.00	38517.00	14770	20231218	-7.18	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	14500	-5.45	20240625	12800	7.11	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
51	20241220	150335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	-70	5	-0.51	67940600	4952	99.14	13800	13800	13660	17870	9630	13750	13719.83	0.29	0	-192	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1172	-43.15	0.36	12	0.06	-317.00	38517.00	14770	20231218	-7.38	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	14500	-5.66	20240625	12800	6.88	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
52	20241220	140335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-60	5	-0.44	60020350	4373	87.55	13800	13800	13680	17870	9630	13750	13725.21	0.29	0	-169	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1173	-43.19	0.36	12	0.05	-317.00	38517.00	14770	20231218	-7.31	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	14500	-5.59	20240625	12800	6.95	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
53	20241220	130334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-30	5	-0.22	50493280	3677	73.61	13800	13800	13690	17870	9630	13750	13732.19	0.29	0	-84	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.04	-317.00	38517.00	14770	20231218	-7.11	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14500	-5.38	20240625	12800	7.19	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
54	20241220	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-30	5	-0.22	39599320	2882	57.70	13800	13800	13710	17870	9630	13750	13740.22	0.29	0	-82	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1176	-43.28	0.36	12	0.03	-317.00	38517.00	14770	20231218	-7.11	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14500	-5.38	20240625	12800	7.19	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
55	20241220	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	-20	5	-0.15	34767650	2530	50.65	13800	13800	13710	17870	9630	13750	13742.15	0.29	0	-49	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1177	-43.31	0.36	12	0.03	-317.00	38517.00	14770	20231218	-7.04	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14500	-5.31	20240625	12800	7.27	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
56	20241220	100334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	10	2	0.07	21823960	1589	31.81	13800	13800	13710	17870	9630	13750	13734.40	0.29	0	-31	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14500	-5.10	20240625	12800	7.50	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
57	20241220	090335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13710	-40	5	-0.29	1687640	123	2.46	13800	13800	13710	17870	9630	13750	13720.65	0.29	0	0	13890	13820	13760	13690	13630	13855	13725	429	4120	5000	9900	10	1	8570000	1175	-43.25	0.36	12	0.00	-317.00	38517.00	14770	20231218	-7.18	12800	20240806	7.11	14500	-5.45	20240625	12800	7.11	20240806	14500	-5.45	20240625	12800	7.11	20240806	0.28	N	019440	5000	428 억	25168	N	N	0	N	N
58	20241219	160335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-80	5	-0.58	68746770	4995	116.24	13700	13830	13700	17970	9690	13830	13763.14	0.29	0	17	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.06	-317.00	38517.00	14770	20231218	-6.91	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14510	-5.24	20231219	12800	7.42	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
59	20241219	150332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-70	5	-0.51	64153240	4661	108.47	13700	13830	13700	17970	9690	13830	13763.84	0.29	0	18	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1179	-43.41	0.36	12	0.05	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14510	-5.17	20231219	12800	7.50	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
60	20241219	140333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-80	5	-0.58	43414360	3152	73.35	13700	13830	13700	17970	9690	13830	13773.59	0.29	0	8	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.04	-317.00	38517.00	14770	20231218	-6.91	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14510	-5.24	20231219	12800	7.42	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
61	20241219	130333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	-40	5	-0.29	32741710	2377	55.32	13700	13830	13700	17970	9690	13830	13774.38	0.29	0	-8	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1182	-43.50	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.64	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	14510	-4.96	20231219	12800	7.73	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
62	20241219	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	-20	5	-0.14	24715180	1794	41.75	13700	13830	13700	17970	9690	13830	13776.58	0.29	0	-30	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14510	-4.82	20231219	12800	7.89	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
63	20241219	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-80	5	-0.58	23708710	1721	40.05	13700	13830	13700	17970	9690	13830	13776.12	0.29	0	0	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.91	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14510	-5.24	20231219	12800	7.42	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
64	20241219	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	-10	5	-0.07	11257540	818	19.04	13700	13830	13700	17970	9690	13830	13762.27	0.29	0	-1	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1184	-43.60	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14510	-4.76	20231219	12800	7.97	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
65	20241219	090333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	-80	5	-0.58	1425000	104	2.42	13700	13750	13700	17970	9690	13830	13701.92	0.29	0	-3	13883	13856	13803	13776	13723	13870	13790	429	4140	5000	9950	10	1	8570000	1178	-43.38	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.91	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14510	-5.24	20231219	12800	7.42	20240806	0.27	N	019440	5000	428 억	25173	N	N	7	N	N
66	20241218	160332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	60	2	0.44	59310670	4297	80.17	13760	13830	13750	17900	9640	13770	13802.81	0.29	0	-878	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.24	N	019440	5000	428 억	24968	N	N	7	N	N
67	20241218	150333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	60	2	0.44	57501370	4166	77.72	13760	13830	13750	17900	9640	13770	13802.54	0.29	0	-871	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1185	-43.63	0.36	12	0.05	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
68	20241218	140332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	40072000	2904	54.18	13760	13830	13750	17900	9640	13770	13798.90	0.29	0	-730	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
69	20241218	130333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	30	2	0.22	34207180	2479	46.25	13760	13830	13750	17900	9640	13770	13798.78	0.29	0	-624	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1183	-43.53	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
70	20241218	120334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	26907200	1950	36.38	13760	13830	13750	17900	9640	13770	13798.56	0.29	0	-456	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
71	20241218	110333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	0	3	0.00	15323660	1111	20.73	13760	13830	13750	17900	9640	13770	13792.67	0.29	0	-254	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1180	-43.44	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.77	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
72	20241218	100333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	40	2	0.29	11093410	804	15.00	13760	13830	13750	17900	9640	13770	13797.77	0.29	0	-114	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
73	20241218	090334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-10	5	-0.07	13760	1	0.02	13760	13760	13760	17900	9640	13770	13760.00	0.29	0	0	13890	13830	13790	13730	13690	13810	13710	429	4130	5000	9910	10	1	8570000	1179	-43.41	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.24	N	019440	5000	428 억	24968	N	N	0	N	N
74	20241217	160331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13770	-30	5	-0.22	73945220	5360	87.45	13850	13850	13750	17940	9660	13800	13795.75	0.29	0	1080	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1180	-43.44	0.36	12	0.06	-317.00	38517.00	14770	20231218	-6.77	12800	20240806	7.58	14500	-5.03	20240625	12800	7.58	20240806	14770	-6.77	20231218	12800	7.58	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
75	20241217	150332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-40	5	-0.29	70985110	5145	83.95	13850	13850	13750	17940	9660	13800	13796.91	0.29	0	1077	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1179	-43.41	0.36	12	0.06	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
76	20241217	140334	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-40	5	-0.29	50056110	3624	59.13	13850	13850	13760	17940	9660	13800	13812.39	0.29	0	981	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
77	20241217	130328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	30	2	0.22	37889880	2743	44.75	13850	13850	13760	17940	9660	13800	13813.30	0.29	0	987	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1185	-43.63	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
78	20241217	120332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	40	2	0.29	31732140	2298	37.49	13850	13850	13760	17940	9660	13800	13808.59	0.29	0	780	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
79	20241217	110332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	30	2	0.22	25647130	1858	30.31	13850	13850	13760	17940	9660	13800	13803.62	0.29	0	507	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1185	-43.63	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
80	20241217	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	0	3	0.00	7883380	571	9.32	13850	13850	13790	17940	9660	13800	13806.27	0.29	0	241	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1183	-43.53	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
81	20241217	090332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	50	2	0.36	318440	23	0.38	13850	13850	13840	17940	9660	13800	13845.22	0.29	0	0	13900	13850	13790	13740	13680	13875	13765	429	4140	5000	9930	10	1	8570000	1187	-43.69	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.23	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	14770	-6.23	20231218	12800	8.20	20240806	0.24	N	019440	5000	428 억	24985	N	N	0	N	N
82	20241216	160331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	70	2	0.51	84294800	6111	181.01	13740	13840	13730	17840	9620	13730	13793.95	0.29	0	306	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1183	-43.53	0.36	12	0.07	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
83	20241216	150332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	60	2	0.44	80760570	5855	173.43	13740	13840	13730	17840	9620	13730	13793.44	0.29	0	305	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1182	-43.50	0.36	12	0.07	-317.00	38517.00	14770	20231218	-6.64	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	14770	-6.64	20231218	12800	7.73	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
84	20241216	140330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	70	2	0.51	77379340	5610	166.17	13740	13840	13730	17840	9620	13730	13793.11	0.29	0	208	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1183	-43.53	0.36	12	0.07	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
85	20241216	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	80	2	0.58	73803540	5351	158.50	13740	13840	13730	17840	9620	13730	13792.48	0.29	0	160	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1184	-43.56	0.36	12	0.06	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
86	20241216	120332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13780	50	2	0.36	26469540	1921	56.90	13740	13840	13730	17840	9620	13730	13779.04	0.29	0	130	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1181	-43.47	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.70	12800	20240806	7.66	14500	-4.97	20240625	12800	7.66	20240806	14770	-6.70	20231218	12800	7.66	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
87	20241216	110331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	80	2	0.58	22289260	1618	47.93	13740	13840	13730	17840	9620	13730	13775.81	0.29	0	111	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
88	20241216	100332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13790	60	2	0.44	15330700	1114	33.00	13740	13790	13730	17840	9620	13730	13761.85	0.29	0	103	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1182	-43.50	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.64	12800	20240806	7.73	14500	-4.90	20240625	12800	7.73	20240806	14770	-6.64	20231218	12800	7.73	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
89	20241216	090331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	10	2	0.07	1099200	80	2.37	13740	13740	13740	17840	9620	13730	13740.00	0.29	0	10	13890	13810	13690	13610	13490	13850	13650	429	4110	5000	9880	10	1	8570000	1178	-43.34	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.97	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	14770	-6.97	20231218	12800	7.34	20240806	0.23	N	019440	5000	428 억	24761	N	N	8	N	N
90	20241213	160326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	50	2	0.37	46221060	3376	101.29	13570	13770	13570	17780	9580	13680	13691.07	0.29	0	-211	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.04	-317.00	38517.00	14770	20231218	-7.04	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.24	N	019440	5000	428 억	24948	N	N	8	N	N
91	20241213	150330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	50	2	0.37	45163850	3299	98.98	13570	13770	13570	17780	9580	13680	13690.16	0.29	0	-203	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.04	-317.00	38517.00	14770	20231218	-7.04	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
92	20241213	140332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	20	2	0.15	39609810	2894	86.83	13570	13770	13570	17780	9580	13680	13686.87	0.29	0	-202	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1174	-43.22	0.36	12	0.03	-317.00	38517.00	14770	20231218	-7.24	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
93	20241213	130332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	80	2	0.58	33557930	2453	73.60	13570	13770	13570	17780	9580	13680	13680.36	0.29	0	-202	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1179	-43.41	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
94	20241213	120332	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13740	60	2	0.44	31125940	2276	68.29	13570	13770	13570	17780	9580	13680	13675.72	0.29	0	-199	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1178	-43.34	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.97	12800	20240806	7.34	14500	-5.24	20240625	12800	7.34	20240806	14770	-6.97	20231218	12800	7.34	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
95	20241213	110331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13730	50	2	0.37	22171420	1624	48.72	13570	13770	13570	17780	9580	13680	13652.35	0.29	0	-183	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1177	-43.31	0.36	12	0.02	-317.00	38517.00	14770	20231218	-7.04	12800	20240806	7.27	14500	-5.31	20240625	12800	7.27	20240806	14770	-7.04	20231218	12800	7.27	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
96	20241213	100330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13750	70	2	0.51	13583270	999	29.97	13570	13760	13570	17780	9580	13680	13596.87	0.29	0	-128	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1178	-43.38	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.91	12800	20240806	7.42	14500	-5.17	20240625	12800	7.42	20240806	14770	-6.91	20231218	12800	7.42	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
97	20241213	090331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-110	5	-0.80	11263100	830	24.90	13570	13570	13570	17780	9580	13680	13570.00	0.29	0	-122	13806	13742	13636	13572	13466	13775	13605	429	4100	5000	9840	10	1	8570000	1163	-42.81	0.35	12	0.01	-317.00	38517.00	14770	20231218	-8.12	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	14770	-8.12	20231218	12800	6.02	20240806	0.24	N	019440	5000	428 억	24948	N	N	0	N	N
98	20241212	160330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	80	2	0.59	44318980	3250	80.13	13600	13700	13530	17680	9520	13600	13636.61	0.29	0	-3	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1172	-43.15	0.36	12	0.04	-317.00	38517.00	14770	20231218	-7.38	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	14770	-7.38	20231218	12800	6.88	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
99	20241212	150330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	50	2	0.37	38312560	2810	69.28	13600	13700	13530	17680	9520	13600	13634.36	0.29	0	-261	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1170	-43.06	0.35	12	0.03	-317.00	38517.00	14770	20231218	-7.58	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	14770	-7.58	20231218	12800	6.64	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
100	20241212	140330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	20	2	0.15	30930030	2269	55.94	13600	13700	13530	17680	9520	13600	13631.57	0.29	0	-261	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1167	-42.97	0.35	12	0.03	-317.00	38517.00	14770	20231218	-7.79	12800	20240806	6.41	14500	-6.07	20240625	12800	6.41	20240806	14770	-7.79	20231218	12800	6.41	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
101	20241212	130328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	10	2	0.07	25784710	1891	46.62	13600	13700	13530	17680	9520	13600	13635.49	0.29	0	-231	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1166	-42.93	0.35	12	0.02	-317.00	38517.00	14770	20231218	-7.85	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	14770	-7.85	20231218	12800	6.33	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
102	20241212	120328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	20	2	0.15	23483930	1722	42.46	13600	13700	13530	17680	9520	13600	13637.59	0.29	0	-212	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1167	-42.97	0.35	12	0.02	-317.00	38517.00	14770	20231218	-7.79	12800	20240806	6.41	14500	-6.07	20240625	12800	6.41	20240806	14770	-7.79	20231218	12800	6.41	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
103	20241212	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13650	50	2	0.37	12528490	919	22.66	13600	13700	13530	17680	9520	13600	13632.74	0.29	0	-181	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1170	-43.06	0.35	12	0.01	-317.00	38517.00	14770	20231218	-7.58	12800	20240806	6.64	14500	-5.86	20240625	12800	6.64	20240806	14770	-7.58	20231218	12800	6.64	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
104	20241212	100326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13680	80	2	0.59	8996060	660	16.27	13600	13700	13530	17680	9520	13600	13630.39	0.29	0	-181	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1172	-43.15	0.36	12	0.01	-317.00	38517.00	14770	20231218	-7.38	12800	20240806	6.88	14500	-5.66	20240625	12800	6.88	20240806	14770	-7.38	20231218	12800	6.88	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
105	20241212	090329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	0	3	0.00	176800	13	0.32	13600	13600	13600	17680	9520	13600	13600.00	0.29	0	-1	13873	13736	13483	13346	13093	13805	13415	429	4080	5000	9790	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	24859	N	N	0	N	N
106	20241211	160327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	230	2	1.72	54815250	4049	82.78	13230	13620	13230	17380	9360	13370	13537.97	0.29	0	92	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1166	-42.90	0.35	12	0.05	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
107	20241211	150246	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	220	2	1.65	52709840	3894	79.62	13230	13620	13230	17380	9360	13370	13536.17	0.29	0	77	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1165	-42.87	0.35	12	0.05	-317.00	38517.00	14770	20231218	-7.99	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	14770	-7.99	20231218	12800	6.17	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
108	20241211	140328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	240	2	1.80	49975860	3693	75.51	13230	13610	13230	17380	9360	13370	13532.59	0.29	0	-87	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1166	-42.93	0.35	12	0.04	-317.00	38517.00	14770	20231218	-7.85	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	14770	-7.85	20231218	12800	6.33	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
109	20241211	130329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	230	2	1.72	48193650	3562	72.83	13230	13600	13230	17380	9360	13370	13529.94	0.29	0	-128	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1166	-42.90	0.35	12	0.04	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
110	20241211	120331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	230	2	1.72	37382490	2767	56.57	13230	13600	13230	17380	9360	13370	13510.12	0.29	0	-115	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1166	-42.90	0.35	12	0.03	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
111	20241211	110329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13590	220	2	1.65	29043330	2153	44.02	13230	13600	13230	17380	9360	13370	13489.70	0.29	0	-100	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1165	-42.87	0.35	12	0.03	-317.00	38517.00	14770	20231218	-7.99	12800	20240806	6.17	14500	-6.28	20240625	12800	6.17	20240806	14770	-7.99	20231218	12800	6.17	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
112	20241211	100329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13580	210	2	1.57	26040620	1932	39.50	13230	13590	13230	17380	9360	13370	13478.58	0.29	0	-77	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1164	-42.84	0.35	12	0.02	-317.00	38517.00	14770	20231218	-8.06	12800	20240806	6.09	14500	-6.34	20240625	12800	6.09	20240806	14770	-8.06	20231218	12800	6.09	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
113	20241211	090330	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13540	170	2	1.27	7673960	576	11.78	13230	13540	13230	17380	9360	13370	13322.85	0.29	0	-22	13836	13602	13306	13072	12776	13720	13190	429	4010	5000	9620	10	1	8570000	1160	-42.71	0.35	12	0.01	-317.00	38517.00	14770	20231218	-8.33	12800	20240806	5.78	14500	-6.62	20240625	12800	5.78	20240806	14770	-8.33	20231218	12800	5.78	20240806	0.27	N	019440	5000	428 억	24818	N	N	0	N	N
114	20241210	160328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13370	210	2	1.60	62368410	4690	55.14	13010	13540	13010	17100	9220	13160	13298.17	0.29	0	-171	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1146	-42.18	0.35	12	0.05	-317.00	38517.00	14770	20231218	-9.48	12800	20240806	4.45	14500	-7.79	20240625	12800	4.45	20240806	14770	-9.48	20231218	12800	4.45	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
115	20241210	150328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13310	150	2	1.14	59948500	4509	53.01	13010	13540	13010	17100	9220	13160	13295.30	0.29	0	-184	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1141	-41.99	0.35	12	0.05	-317.00	38517.00	14770	20231218	-9.88	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	14770	-9.88	20231218	12800	3.98	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
116	20241210	140328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13310	150	2	1.14	52471190	3948	46.41	13010	13540	13010	17100	9220	13160	13290.57	0.29	0	-257	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1141	-41.99	0.35	12	0.05	-317.00	38517.00	14770	20231218	-9.88	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	14770	-9.88	20231218	12800	3.98	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
117	20241210	130326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13370	210	2	1.60	48154080	3624	42.61	13010	13540	13010	17100	9220	13160	13287.55	0.29	0	-208	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1146	-42.18	0.35	12	0.04	-317.00	38517.00	14770	20231218	-9.48	12800	20240806	4.45	14500	-7.79	20240625	12800	4.45	20240806	14770	-9.48	20231218	12800	4.45	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
118	20241210	120326	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13370	210	2	1.60	43278620	3259	38.31	13010	13540	13010	17100	9220	13160	13279.72	0.29	0	-138	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1146	-42.18	0.35	12	0.04	-317.00	38517.00	14770	20231218	-9.48	12800	20240806	4.45	14500	-7.79	20240625	12800	4.45	20240806	14770	-9.48	20231218	12800	4.45	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
119	20241210	110327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13350	190	2	1.44	31611080	2385	28.04	13010	13540	13010	17100	9220	13160	13254.12	0.29	0	-114	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1144	-42.11	0.35	12	0.03	-317.00	38517.00	14770	20231218	-9.61	12800	20240806	4.30	14500	-7.93	20240625	12800	4.30	20240806	14770	-9.61	20231218	12800	4.30	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
120	20241210	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13310	150	2	1.14	18212080	1379	16.21	13010	13540	13010	17100	9220	13160	13206.73	0.29	0	-92	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1141	-41.99	0.35	12	0.02	-317.00	38517.00	14770	20231218	-9.88	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	14770	-9.88	20231218	12800	3.98	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
121	20241210	090329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13150	-10	5	-0.08	6681130	513	6.03	13010	13150	13010	17100	9220	13160	13023.65	0.29	0	0	13653	13406	13203	12956	12753	13305	12855	429	3940	5000	9470	10	1	8570000	1127	-41.48	0.34	12	0.01	-317.00	38517.00	14770	20231218	-10.97	12800	20240806	2.73	14500	-9.31	20240625	12800	2.73	20240806	14770	-10.97	20231218	12800	2.73	20240806	0.28	N	019440	5000	428 억	24642	N	N	0	N	N
122	20241209	160325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13160	-280	5	-2.08	112045150	8485	88.90	13400	13450	13000	17470	9410	13440	13205.09	0.29	0	-381	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1128	-41.51	0.34	12	0.10	-317.00	38517.00	14770	20231218	-10.90	12800	20240806	2.81	14500	-9.24	20240625	12800	2.81	20240806	14770	-10.90	20231218	12800	2.81	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
123	20241209	150328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13190	-250	5	-1.86	92682180	7001	73.35	13400	13450	13050	17470	9410	13440	13238.42	0.29	0	-350	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1130	-41.61	0.34	12	0.08	-317.00	38517.00	14770	20231218	-10.70	12800	20240806	3.05	14500	-9.03	20240625	12800	3.05	20240806	14770	-10.70	20231218	12800	3.05	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
124	20241209	140327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13130	-310	5	-2.31	80581750	6079	63.69	13400	13450	13050	17470	9410	13440	13255.76	0.29	0	-365	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1125	-41.42	0.34	12	0.07	-317.00	38517.00	14770	20231218	-11.10	12800	20240806	2.58	14500	-9.45	20240625	12800	2.58	20240806	14770	-11.10	20231218	12800	2.58	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
125	20241209	130328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13200	-240	5	-1.79	67157350	5059	53.01	13400	13450	13050	17470	9410	13440	13274.83	0.29	0	-316	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1131	-41.64	0.34	12	0.06	-317.00	38517.00	14770	20231218	-10.63	12800	20240806	3.12	14500	-8.97	20240625	12800	3.12	20240806	14770	-10.63	20231218	12800	3.12	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
126	20241209	120327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13220	-220	5	-1.64	61011500	4594	48.13	13400	13450	13050	17470	9410	13440	13280.69	0.29	0	-330	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1133	-41.70	0.34	12	0.05	-317.00	38517.00	14770	20231218	-10.49	12800	20240806	3.28	14500	-8.83	20240625	12800	3.28	20240806	14770	-10.49	20231218	12800	3.28	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
127	20241209	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13250	-190	5	-1.41	35635760	2683	28.11	13400	13450	13050	17470	9410	13440	13282.06	0.29	0	-247	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1136	-41.80	0.34	12	0.03	-317.00	38517.00	14770	20231218	-10.29	12800	20240806	3.52	14500	-8.62	20240625	12800	3.52	20240806	14770	-10.29	20231218	12800	3.52	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
128	20241209	100327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13300	-140	5	-1.04	27176600	2047	21.45	13400	13450	13050	17470	9410	13440	13276.31	0.29	0	-130	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1140	-41.96	0.35	12	0.02	-317.00	38517.00	14770	20231218	-9.95	12800	20240806	3.91	14500	-8.28	20240625	12800	3.91	20240806	14770	-9.95	20231218	12800	3.91	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
129	20241209	090325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13320	-120	5	-0.89	2363800	177	1.85	13400	13400	13320	17470	9410	13440	13354.80	0.29	0	0	13746	13592	13446	13292	13146	13520	13220	429	4030	5000	9670	10	1	8570000	1142	-42.02	0.35	12	0.00	-317.00	38517.00	14770	20231218	-9.82	12800	20240806	4.06	14500	-8.14	20240625	12800	4.06	20240806	14770	-9.82	20231218	12800	4.06	20240806	0.29	N	019440	5000	428 억	24997	N	N	0	N	N
130	20241206	160324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13440	-130	5	-0.96	127805430	9496	156.62	13600	13600	13300	17640	9500	13570	13458.87	0.29	0	-158	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1152	-42.40	0.35	12	0.11	-317.00	38517.00	14770	20231218	-9.00	12800	20240806	5.00	14500	-7.31	20240625	12800	5.00	20240806	14770	-9.00	20231218	12800	5.00	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
131	20241206	150325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13440	-130	5	-0.96	121841060	9052	149.30	13600	13600	13300	17640	9500	13570	13460.13	0.29	0	-110	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1152	-42.40	0.35	12	0.11	-317.00	38517.00	14770	20231218	-9.00	12800	20240806	5.00	14500	-7.31	20240625	12800	5.00	20240806	14770	-9.00	20231218	12800	5.00	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
132	20241206	140324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13430	-140	5	-1.03	104437670	7759	127.97	13600	13600	13300	17640	9500	13570	13460.20	0.29	0	-97	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1151	-42.37	0.35	12	0.09	-317.00	38517.00	14770	20231218	-9.07	12800	20240806	4.92	14500	-7.38	20240625	12800	4.92	20240806	14770	-9.07	20231218	12800	4.92	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
133	20241206	130325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13440	-130	5	-0.96	85997580	6384	105.29	13600	13600	13300	17640	9500	13570	13470.80	0.29	0	-11	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1152	-42.40	0.35	12	0.07	-317.00	38517.00	14770	20231218	-9.00	12800	20240806	5.00	14500	-7.31	20240625	12800	5.00	20240806	14770	-9.00	20231218	12800	5.00	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
134	20241206	120323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13430	-140	5	-1.03	74270590	5511	90.90	13600	13600	13300	17640	9500	13570	13476.79	0.29	0	48	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1151	-42.37	0.35	12	0.06	-317.00	38517.00	14770	20231218	-9.07	12800	20240806	4.92	14500	-7.38	20240625	12800	4.92	20240806	14770	-9.07	20231218	12800	4.92	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
135	20241206	110325	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13310	-260	5	-1.92	65655120	4870	80.32	13600	13600	13300	17640	9500	13570	13481.54	0.29	0	-54	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1141	-41.99	0.35	12	0.06	-317.00	38517.00	14770	20231218	-9.88	12800	20240806	3.98	14500	-8.21	20240625	12800	3.98	20240806	14770	-9.88	20231218	12800	3.98	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
136	20241206	100322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13560	-10	5	-0.07	18723280	1382	22.79	13600	13600	13500	17640	9500	13570	13547.96	0.29	0	-85	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1162	-42.78	0.35	12	0.02	-317.00	38517.00	14770	20231218	-8.19	12800	20240806	5.94	14500	-6.48	20240625	12800	5.94	20240806	14770	-8.19	20231218	12800	5.94	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
137	20241206	090324	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	30	2	0.22	68000	5	0.08	13600	13600	13600	17640	9500	13570	13600.00	0.29	0	0	14023	13796	13673	13446	13323	13735	13385	429	4070	5000	9770	10	1	8570000	1166	-42.90	0.35	12	0.00	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.28	N	019440	5000	428 억	25100	N	N	0	N	N
138	20241205	160319	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-130	5	-0.95	82654320	6063	42.55	13720	13900	13550	17810	9590	13700	13632.87	0.30	0	-944	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1163	-42.81	0.35	12	0.07	-317.00	38517.00	14770	20231218	-8.12	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	14770	-8.12	20231218	12800	6.02	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
139	20241205	150322	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13620	-80	5	-0.58	79655010	5842	41.00	13720	13900	13550	17810	9590	13700	13634.89	0.30	0	-941	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1167	-42.97	0.35	12	0.07	-317.00	38517.00	14770	20231218	-7.79	12800	20240806	6.41	14500	-6.07	20240625	12800	6.41	20240806	14770	-7.79	20231218	12800	6.41	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
140	20241205	140320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-90	5	-0.66	61922850	4536	31.83	13720	13900	13550	17810	9590	13700	13651.42	0.30	0	-826	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1166	-42.93	0.35	12	0.05	-317.00	38517.00	14770	20231218	-7.85	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	14770	-7.85	20231218	12800	6.33	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
141	20241205	130320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-100	5	-0.73	54806340	4013	28.16	13720	13900	13550	17810	9590	13700	13657.20	0.30	0	-822	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1166	-42.90	0.35	12	0.05	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
142	20241205	120321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13630	-70	5	-0.51	45969750	3364	23.61	13720	13900	13550	17810	9590	13700	13665.21	0.30	0	-686	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1168	-43.00	0.35	12	0.04	-317.00	38517.00	14770	20231218	-7.72	12800	20240806	6.48	14500	-6.00	20240625	12800	6.48	20240806	14770	-7.72	20231218	12800	6.48	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
143	20241205	110320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	150	2	1.09	38678210	2830	19.86	13720	13900	13550	17810	9590	13700	13667.21	0.30	0	-603	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1187	-43.69	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.23	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	14770	-6.23	20231218	12800	8.20	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
144	20241205	100318	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13570	-130	5	-0.95	15583000	1148	8.06	13720	13720	13550	17810	9590	13700	13574.04	0.30	0	-248	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1163	-42.81	0.35	12	0.01	-317.00	38517.00	14770	20231218	-8.12	12800	20240806	6.02	14500	-6.41	20240625	12800	6.02	20240806	14770	-8.12	20231218	12800	6.02	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
145	20241205	090320	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	0	3	0.00	150720	11	0.08	13720	13720	13700	17810	9590	13700	13701.82	0.30	0	-10	14580	14140	13630	13190	12680	13885	12935	429	4110	5000	9860	10	1	8570000	1174	-43.22	0.36	12	0.00	-317.00	38517.00	14770	20231218	-7.24	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.27	N	019440	5000	428 억	25294	N	N	0	N	N
146	20241204	160316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-140	5	-1.01	194775460	14222	471.08	13730	14070	13120	17990	9690	13840	13695.36	0.30	0	-109	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1174	-43.22	0.36	12	0.17	-317.00	38517.00	14770	20231218	-7.24	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
147	20241204	150317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13670	-170	5	-1.23	188504340	13763	455.88	13730	14070	13120	17990	9690	13840	13696.46	0.30	0	-58	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1172	-43.12	0.35	12	0.16	-317.00	38517.00	14770	20231218	-7.45	12800	20240806	6.80	14500	-5.72	20240625	12800	6.80	20240806	14770	-7.45	20231218	12800	6.80	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
148	20241204	140316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13600	-240	5	-1.73	168632870	12304	407.55	13730	14070	13120	17990	9690	13840	13705.53	0.30	0	9	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1166	-42.90	0.35	12	0.14	-317.00	38517.00	14770	20231218	-7.92	12800	20240806	6.25	14500	-6.21	20240625	12800	6.25	20240806	14770	-7.92	20231218	12800	6.25	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
149	20241204	130316	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13700	-140	5	-1.01	156365330	11404	377.74	13730	14070	13120	17990	9690	13840	13711.45	0.30	0	3	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1174	-43.22	0.36	12	0.13	-317.00	38517.00	14770	20231218	-7.24	12800	20240806	7.03	14500	-5.52	20240625	12800	7.03	20240806	14770	-7.24	20231218	12800	7.03	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
150	20241204	120315	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-120	5	-0.87	153619940	11203	371.08	13730	14070	13120	17990	9690	13840	13712.39	0.30	0	0	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1176	-43.28	0.36	12	0.13	-317.00	38517.00	14770	20231218	-7.11	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14770	-7.11	20231218	12800	7.19	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
151	20241204	110309	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13720	-120	5	-0.87	135468890	9881	327.29	13730	14070	13120	17990	9690	13840	13710.04	0.30	0	90	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1176	-43.28	0.36	12	0.12	-317.00	38517.00	14770	20231218	-7.11	12800	20240806	7.19	14500	-5.38	20240625	12800	7.19	20240806	14770	-7.11	20231218	12800	7.19	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
152	20241204	100310	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13610	-230	5	-1.66	132541570	9667	320.21	13730	14070	13120	17990	9690	13840	13710.72	0.30	0	178	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1166	-42.93	0.35	12	0.11	-317.00	38517.00	14770	20231218	-7.85	12800	20240806	6.33	14500	-6.14	20240625	12800	6.33	20240806	14770	-7.85	20231218	12800	6.33	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
153	20241204	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13690	-150	5	-1.08	6818400	496	16.43	13730	13840	13690	17990	9690	13840	13746.77	0.30	0	141	14020	13930	13810	13720	13600	13975	13765	429	4150	5000	9960	10	1	8570000	1173	-43.19	0.36	12	0.01	-317.00	38517.00	14770	20231218	-7.31	12800	20240806	6.95	14500	-5.59	20240625	12800	6.95	20240806	14770	-7.31	20231218	12800	6.95	20240806	0.27	N	019440	5000	428 억	25417	N	N	0	N	N
154	20241203	160335	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	80	2	0.58	41702000	3019	97.58	13690	13900	13690	17880	9640	13760	13813.18	0.30	0	-70	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1186	-43.66	0.36	12	0.04	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
155	20241203	150337	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	50	2	0.36	34013380	2463	79.61	13690	13900	13690	17880	9640	13760	13809.74	0.30	0	-73	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
156	20241203	140331	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	50	2	0.36	27825270	2015	65.13	13690	13900	13690	17880	9640	13760	13809.07	0.30	0	-87	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1184	-43.56	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
157	20241203	130329	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13800	40	2	0.29	22000960	1593	51.49	13690	13900	13690	17880	9640	13760	13811.02	0.30	0	-87	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1183	-43.53	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.57	12800	20240806	7.81	14500	-4.83	20240625	12800	7.81	20240806	14770	-6.57	20231218	12800	7.81	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
158	20241203	120341	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	50	2	0.36	14922390	1080	34.91	13690	13900	13690	17880	9640	13760	13817.03	0.30	0	-92	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1184	-43.56	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
159	20241203	110328	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13820	60	2	0.44	4837560	350	11.31	13690	13900	13690	17880	9640	13760	13821.60	0.30	0	-98	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1184	-43.60	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.43	12800	20240806	7.97	14500	-4.69	20240625	12800	7.97	20240806	14770	-6.43	20231218	12800	7.97	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
160	20241203	100321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	80	2	0.58	3177820	230	7.43	13690	13900	13690	17880	9640	13760	13816.61	0.30	0	-103	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1186	-43.66	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
161	20241203	090321	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	90	2	0.65	2027170	147	4.75	13690	13870	13690	17880	9640	13760	13790.27	0.30	0	-91	13946	13852	13806	13712	13666	13830	13690	429	4120	5000	9900	10	1	8570000	1187	-43.69	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.23	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	14770	-6.23	20231218	12800	8.20	20240806	0.29	N	019440	5000	428 억	25509	N	N	0	N	N
162	20241202	160311	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-50	5	-0.36	42759770	3094	75.83	13810	13900	13760	17950	9670	13810	13820.22	0.30	0	-108	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1179	-43.41	0.36	12	0.04	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
163	20241202	150333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13810	0	3	0.00	39194530	2835	69.49	13810	13900	13760	17950	9670	13810	13825.23	0.30	0	-103	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1184	-43.56	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.50	12800	20240806	7.89	14500	-4.76	20240625	12800	7.89	20240806	14770	-6.50	20231218	12800	7.89	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
164	20241202	140323	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	38131180	2758	67.60	13810	13900	13760	17950	9670	13810	13825.66	0.30	0	-116	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
165	20241202	130327	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13840	30	2	0.22	33778260	2443	59.88	13810	13900	13760	17950	9670	13810	13826.55	0.30	0	-135	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1186	-43.66	0.36	12	0.03	-317.00	38517.00	14770	20231218	-6.30	12800	20240806	8.12	14500	-4.55	20240625	12800	8.12	20240806	14770	-6.30	20231218	12800	8.12	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
166	20241202	120333	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13760	-50	5	-0.36	19405300	1403	34.39	13810	13900	13760	17950	9670	13810	13831.29	0.30	0	-132	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1179	-43.41	0.36	12	0.02	-317.00	38517.00	14770	20231218	-6.84	12800	20240806	7.50	14500	-5.10	20240625	12800	7.50	20240806	14770	-6.84	20231218	12800	7.50	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
167	20241202	110317	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13850	40	2	0.29	10725830	775	19.00	13810	13900	13800	17950	9670	13810	13839.78	0.30	0	-167	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1187	-43.69	0.36	12	0.01	-317.00	38517.00	14770	20231218	-6.23	12800	20240806	8.20	14500	-4.48	20240625	12800	8.20	20240806	14770	-6.23	20231218	12800	8.20	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
168	20241202	100312	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13900	90	2	0.65	7882450	570	13.97	13810	13900	13800	17950	9670	13810	13828.86	0.30	0	-81	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1191	-43.85	0.36	12	0.01	-317.00	38517.00	14770	20231218	-5.89	12800	20240806	8.59	14500	-4.14	20240625	12800	8.59	20240806	14770	-5.89	20231218	12800	8.59	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N
169	20241202	090314	57	100.00	KOSPI	철강.금속	N	N	N	N	N	13830	20	2	0.14	1484040	107	2.62	13810	13900	13810	17950	9670	13810	13869.53	0.30	0	-47	14030	13920	13850	13740	13670	13885	13705	429	4140	5000	9940	10	1	8570000	1185	-43.63	0.36	12	0.00	-317.00	38517.00	14770	20231218	-6.36	12800	20240806	8.05	14500	-4.62	20240625	12800	8.05	20240806	14770	-6.36	20231218	12800	8.05	20240806	0.29	N	019440	5000	428 억	25698	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History