KissMeData/079550/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160710	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
3	20241231	150709	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
4	20241231	140709	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
5	20241231	130711	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
6	20241231	120710	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
7	20241231	110709	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
8	20241231	100704	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
9	20241231	090712	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41679473500	193060	164.97	207500	221000	206500	268000	145000	206500	215870.38	25.37	20840	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.88	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5581448	N	N	835	N	N
10	20241230	160706	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	220500	14000	2	6.78	41437674000	191961	164.03	207500	221000	206500	268000	145000	206500	215870.38	25.28	0	31137	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48510	27.73	4.59	12	0.87	7953.00	48076.00	271500	20241108	-18.78	104000	20240130	112.02	271500	-18.78	20241108	104000	112.02	20240130	271500	-18.78	20241108	104000	112.02	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	835	N	N
11	20241230	150711	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	219500	13000	2	6.30	38500480500	178627	152.64	207500	221000	206500	268000	145000	206500	215555.34	25.28	0	28357	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48290	27.60	4.57	12	0.81	7953.00	48076.00	271500	20241108	-19.15	104000	20240130	111.06	271500	-19.15	20241108	104000	111.06	20240130	271500	-19.15	20241108	104000	111.06	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
12	20241230	140710	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	219500	13000	2	6.30	31554851000	147037	125.64	207500	221000	206500	268000	145000	206500	214626.33	25.28	0	30343	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	48290	27.60	4.57	12	0.67	7953.00	48076.00	271500	20241108	-19.15	104000	20240130	111.06	271500	-19.15	20241108	104000	111.06	20240130	271500	-19.15	20241108	104000	111.06	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
13	20241230	130709	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	215000	8500	2	4.12	21318142000	100014	85.46	207500	217000	206500	268000	145000	206500	213177.55	25.28	0	8768	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	47300	27.03	4.47	12	0.45	7953.00	48076.00	271500	20241108	-20.81	104000	20240130	106.73	271500	-20.81	20241108	104000	106.73	20240130	271500	-20.81	20241108	104000	106.73	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
14	20241230	120706	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	213000	6500	2	3.15	20056060500	94124	80.43	207500	217000	206500	268000	145000	206500	213108.57	25.28	0	6041	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	46860	26.78	4.43	12	0.43	7953.00	48076.00	271500	20241108	-21.55	104000	20240130	104.81	271500	-21.55	20241108	104000	104.81	20240130	271500	-21.55	20241108	104000	104.81	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
15	20241230	110708	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	214000	7500	2	3.63	17799243500	83599	71.44	207500	217000	206500	268000	145000	206500	212942.13	25.28	0	3353	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	47080	26.91	4.45	12	0.38	7953.00	48076.00	271500	20241108	-21.18	104000	20240130	105.77	271500	-21.18	20241108	104000	105.77	20240130	271500	-21.18	20241108	104000	105.77	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
16	20241230	100708	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	214500	8000	2	3.87	13861810500	65181	55.70	207500	217000	206500	268000	145000	206500	212703.45	25.28	0	4187	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	47190	26.97	4.46	12	0.30	7953.00	48076.00	271500	20241108	-20.99	104000	20240130	106.25	271500	-20.99	20241108	104000	106.25	20240130	271500	-20.99	20241108	104000	106.25	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
17	20241230	090710	55	30.00	KOSPI200	금속	N	N	N	Y	40	Y	209000	2500	2	1.21	2112717000	10141	8.67	207500	209500	206500	268000	145000	206500	208407.35	25.28	0	517	217833	212166	208333	202666	198833	210250	200750	1100	61500	5000	152810	500	1	22000000	45980	26.28	4.35	12	0.05	7953.00	48076.00	271500	20241108	-23.02	104000	20240130	100.96	271500	-23.02	20241108	104000	100.96	20240130	271500	-23.02	20241108	104000	100.96	20240130	1.09	N	079550	5000	1100 억	5560608	N	N	546	N	N
18	20241227	160706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206500	-4000	5	-1.90	23909622500	115148	118.83	210000	214000	204500	273500	147500	210500	207643.71	25.21	0	22632	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45430	25.97	4.30	12	0.52	7953.00	48076.00	271500	20241108	-23.94	104000	20240130	98.56	271500	-23.94	20241108	104000	98.56	20240130	271500	-23.94	20241108	104000	98.56	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	546	N	N
19	20241227	150704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206000	-4500	5	-2.14	22746887500	109516	113.02	210000	214000	204500	273500	147500	210500	207703.50	25.21	0	21855	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45320	25.90	4.28	12	0.50	7953.00	48076.00	271500	20241108	-24.13	104000	20240130	98.08	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	104000	98.08	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
20	20241227	140706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	205500	-5000	5	-2.38	19078379500	91743	94.68	210000	214000	204500	273500	147500	210500	207954.30	25.21	0	14969	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45210	25.84	4.27	12	0.42	7953.00	48076.00	271500	20241108	-24.31	104000	20240130	97.60	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	104000	97.60	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
21	20241227	130707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	207000	-3500	5	-1.66	15500125000	74333	76.71	210000	214000	205000	273500	147500	210500	208522.50	25.21	0	11587	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45540	26.03	4.31	12	0.34	7953.00	48076.00	271500	20241108	-23.76	104000	20240130	99.04	271500	-23.76	20241108	104000	99.04	20240130	271500	-23.76	20241108	104000	99.04	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
22	20241227	120706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206000	-4500	5	-2.14	13569079500	64976	67.05	210000	214000	205500	273500	147500	210500	208831.89	25.21	0	6634	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45320	25.90	4.28	12	0.30	7953.00	48076.00	271500	20241108	-24.13	104000	20240130	98.08	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	104000	98.08	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
23	20241227	110705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206500	-4000	5	-1.90	10928365500	52179	53.85	210000	214000	206000	273500	147500	210500	209439.69	25.21	0	3272	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45430	25.97	4.30	12	0.24	7953.00	48076.00	271500	20241108	-23.94	104000	20240130	98.56	271500	-23.94	20241108	104000	98.56	20240130	271500	-23.94	20241108	104000	98.56	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
24	20241227	100704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	209000	-1500	5	-0.71	7713518000	36681	37.85	210000	214000	207000	273500	147500	210500	210286.41	25.21	0	-444	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	45980	26.28	4.35	12	0.17	7953.00	48076.00	271500	20241108	-23.02	104000	20240130	100.96	271500	-23.02	20241108	104000	100.96	20240130	271500	-23.02	20241108	104000	100.96	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
25	20241227	090708	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	213500	3000	2	1.43	1569573500	7474	7.71	210000	213500	207000	273500	147500	210500	210003.75	25.21	0	34	218500	214500	210500	206500	202500	216500	208500	1100	63000	5000	155770	500	1	22000000	46970	26.85	4.44	12	0.03	7953.00	48076.00	271500	20241108	-21.36	104000	20240130	105.29	271500	-21.36	20241108	104000	105.29	20240130	271500	-21.36	20241108	104000	105.29	20240130	1.09	N	079550	5000	1100 억	5545307	N	N	899	N	N
26	20241226	160702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210500	-500	5	-0.24	20230689000	95969	79.43	209500	214500	206500	274000	148000	211000	210804.65	25.22	0	-826	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46310	26.47	4.38	12	0.44	7953.00	48076.00	271500	20241108	-22.47	104000	20240130	102.40	271500	-22.47	20241108	104000	102.40	20240130	271500	-22.47	20241108	104000	102.40	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	899	N	N
27	20241226	150659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	0	3	0.00	18334844500	86971	71.98	209500	214500	206500	274000	148000	211000	210815.61	25.22	0	-2208	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46420	26.53	4.39	12	0.40	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
28	20241226	140659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211500	500	2	0.24	16325677500	77446	64.10	209500	214500	206500	274000	148000	211000	210800.78	25.22	0	-2840	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46530	26.59	4.40	12	0.35	7953.00	48076.00	271500	20241108	-22.10	104000	20240130	103.37	271500	-22.10	20241108	104000	103.37	20240130	271500	-22.10	20241108	104000	103.37	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
29	20241226	130701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211500	500	2	0.24	13850587000	65768	54.43	209500	214500	206500	274000	148000	211000	210597.66	25.22	0	552	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46530	26.59	4.40	12	0.30	7953.00	48076.00	271500	20241108	-22.10	104000	20240130	103.37	271500	-22.10	20241108	104000	103.37	20240130	271500	-22.10	20241108	104000	103.37	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
30	20241226	120657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	212000	1000	2	0.47	12430328000	59050	48.87	209500	214500	206500	274000	148000	211000	210505.12	25.22	0	2583	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46640	26.66	4.41	12	0.27	7953.00	48076.00	271500	20241108	-21.92	104000	20240130	103.85	271500	-21.92	20241108	104000	103.85	20240130	271500	-21.92	20241108	104000	103.85	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
31	20241226	110659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	0	3	0.00	11112300500	52830	43.73	209500	214500	206500	274000	148000	211000	210340.71	25.22	0	2827	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46420	26.53	4.39	12	0.24	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
32	20241226	100700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	212000	1000	2	0.47	7673653000	36641	30.33	209500	213000	206500	274000	148000	211000	209428.00	25.22	0	2446	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46640	26.66	4.41	12	0.17	7953.00	48076.00	271500	20241108	-21.92	104000	20240130	103.85	271500	-21.92	20241108	104000	103.85	20240130	271500	-21.92	20241108	104000	103.85	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
33	20241226	090701	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	0	3	0.00	2141104000	10133	8.39	209500	213000	209500	274000	148000	211000	211300.14	25.22	0	2782	219000	215000	212000	208000	205000	213500	206500	1100	63000	5000	156140	500	1	22000000	46420	26.53	4.39	12	0.05	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.09	N	079550	5000	1100 억	5548931	N	N	190	N	N
34	20241224	160659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	-1000	5	-0.47	25454800500	120374	71.15	212500	216000	209000	275500	148500	212000	211464.99	25.32	0	-28707	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46420	26.53	4.39	12	0.55	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	190	N	N
35	20241224	150659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	-1000	5	-0.47	23608728500	111620	65.97	212500	216000	209000	275500	148500	212000	211509.83	25.32	0	-25420	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46420	26.53	4.39	12	0.51	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
36	20241224	140657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211500	-500	5	-0.24	21489993000	101597	60.05	212500	216000	209000	275500	148500	212000	211521.92	25.32	0	-22824	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46530	26.59	4.40	12	0.46	7953.00	48076.00	271500	20241108	-22.10	104000	20240130	103.37	271500	-22.10	20241108	104000	103.37	20240130	271500	-22.10	20241108	104000	103.37	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
37	20241224	130659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	211000	-1000	5	-0.47	19907878500	94118	55.63	212500	216000	209000	275500	148500	212000	211520.41	25.32	0	-20738	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46420	26.53	4.39	12	0.43	7953.00	48076.00	271500	20241108	-22.28	104000	20240130	102.88	271500	-22.28	20241108	104000	102.88	20240130	271500	-22.28	20241108	104000	102.88	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
38	20241224	120658	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210500	-1500	5	-0.71	18349124500	86702	51.24	212500	216000	209000	275500	148500	212000	211634.38	25.32	0	-21092	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46310	26.47	4.38	12	0.39	7953.00	48076.00	271500	20241108	-22.47	104000	20240130	102.40	271500	-22.47	20241108	104000	102.40	20240130	271500	-22.47	20241108	104000	102.40	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
39	20241224	110700	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210500	-1500	5	-0.71	17161495000	81075	47.92	212500	216000	209000	275500	148500	212000	211674.31	25.32	0	-20445	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46310	26.47	4.38	12	0.37	7953.00	48076.00	271500	20241108	-22.47	104000	20240130	102.40	271500	-22.47	20241108	104000	102.40	20240130	271500	-22.47	20241108	104000	102.40	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
40	20241224	100659	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210000	-2000	5	-0.94	11496856500	54383	32.14	212500	216000	209000	275500	148500	212000	211405.32	25.32	0	-13288	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46200	26.41	4.37	12	0.25	7953.00	48076.00	271500	20241108	-22.65	104000	20240130	101.92	271500	-22.65	20241108	104000	101.92	20240130	271500	-22.65	20241108	104000	101.92	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
41	20241224	090702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	213000	1000	2	0.47	3512479000	16462	9.73	212500	216000	211500	275500	148500	212000	213369.08	25.32	0	-3288	219333	215666	209333	205666	199333	217500	207500	1100	63500	5000	156880	500	1	22000000	46860	26.78	4.43	12	0.07	7953.00	48076.00	271500	20241108	-21.55	104000	20240130	104.81	271500	-21.55	20241108	104000	104.81	20240130	271500	-21.55	20241108	104000	104.81	20240130	1.10	N	079550	5000	1100 억	5569661	N	N	460	N	N
42	20241223	160653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	212000	9500	2	4.69	35342944500	168477	137.04	203000	213000	203000	263000	142000	202500	209777.48	25.35	-1160	5636	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46640	26.66	4.41	12	0.77	7953.00	48076.00	271500	20241108	-21.92	104000	20240130	103.85	271500	-21.92	20241108	104000	103.85	20240130	271500	-21.92	20241108	104000	103.85	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	460	N	N
43	20241223	150657	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	213000	10500	2	5.19	32787030500	156416	127.23	203000	213000	203000	263000	142000	202500	209614.53	25.35	-1160	3701	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46860	26.78	4.43	12	0.71	7953.00	48076.00	271500	20241108	-21.55	104000	20240130	104.81	271500	-21.55	20241108	104000	104.81	20240130	271500	-21.55	20241108	104000	104.81	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
44	20241223	140653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	212500	10000	2	4.94	26914697500	128789	104.76	203000	212500	203000	263000	142000	202500	208983.14	25.35	-1160	3143	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46750	26.72	4.42	12	0.59	7953.00	48076.00	271500	20241108	-21.73	104000	20240130	104.33	271500	-21.73	20241108	104000	104.33	20240130	271500	-21.73	20241108	104000	104.33	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
45	20241223	130653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210000	7500	2	3.70	21947220500	105243	85.61	203000	211000	203000	263000	142000	202500	208538.82	25.35	-1160	1166	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46200	26.41	4.37	12	0.48	7953.00	48076.00	271500	20241108	-22.65	104000	20240130	101.92	271500	-22.65	20241108	104000	101.92	20240130	271500	-22.65	20241108	104000	101.92	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
46	20241223	120654	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	210000	7500	2	3.70	18864856500	90593	73.69	203000	211000	203000	263000	142000	202500	208237.78	25.35	-1160	1473	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46200	26.41	4.37	12	0.41	7953.00	48076.00	271500	20241108	-22.65	104000	20240130	101.92	271500	-22.65	20241108	104000	101.92	20240130	271500	-22.65	20241108	104000	101.92	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
47	20241223	110653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	209500	7000	2	3.46	15411172500	74135	60.30	203000	211000	203000	263000	142000	202500	207880.21	25.35	-1160	746	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	46090	26.34	4.36	12	0.34	7953.00	48076.00	271500	20241108	-22.84	104000	20240130	101.44	271500	-22.84	20241108	104000	101.44	20240130	271500	-22.84	20241108	104000	101.44	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
48	20241223	100649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	205500	3000	2	1.48	12167962000	58561	47.63	203000	211000	203000	263000	142000	202500	207783.14	25.35	-1160	720	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	45210	25.84	4.27	12	0.27	7953.00	48076.00	271500	20241108	-24.31	104000	20240130	97.60	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	104000	97.60	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
49	20241223	090653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206500	4000	2	1.98	2297289000	11155	9.07	203000	208500	203000	263000	142000	202500	205944.08	25.35	-1160	1638	210500	206500	202500	198500	194500	204500	196500	1100	60500	5000	149850	500	1	22000000	45430	25.97	4.30	12	0.05	7953.00	48076.00	271500	20241108	-23.94	104000	20240130	98.56	271500	-23.94	20241108	104000	98.56	20240130	271500	-23.94	20241108	104000	98.56	20240130	1.16	N	079550	5000	1100 억	5577356	N	N	219	N	N
50	20241220	160649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202500	-1000	5	-0.49	24690518900	122009	52.94	204000	206500	198500	264500	142500	203500	202366.22	25.49	0	-25953	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44550	25.46	4.21	12	0.55	7953.00	48076.00	271500	20241108	-25.41	104000	20240130	94.71	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	104000	94.71	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	219	N	N
51	20241220	150652	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202000	-1500	5	-0.74	22648184400	111921	48.57	204000	206500	198500	264500	142500	203500	202358.66	25.49	0	-26370	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.51	7953.00	48076.00	271500	20241108	-25.60	104000	20240130	94.23	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	104000	94.23	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
52	20241220	140651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202000	-1500	5	-0.74	19918457400	98472	42.73	204000	206500	198500	264500	142500	203500	202275.33	25.49	0	-21007	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.45	7953.00	48076.00	271500	20241108	-25.60	104000	20240130	94.23	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	104000	94.23	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
53	20241220	130649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202000	-1500	5	-0.74	17421167900	86116	37.37	204000	206500	198500	264500	142500	203500	202298.84	25.49	0	-17213	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44440	25.40	4.20	12	0.39	7953.00	48076.00	271500	20241108	-25.60	104000	20240130	94.23	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	104000	94.23	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
54	20241220	120649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202500	-1000	5	-0.49	15135058900	74844	32.48	204000	206500	198500	264500	142500	203500	202221.39	25.49	0	-15877	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44550	25.46	4.21	12	0.34	7953.00	48076.00	271500	20241108	-25.41	104000	20240130	94.71	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	104000	94.71	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
55	20241220	110649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	205500	2000	2	0.98	12741343400	63087	27.38	204000	206500	198500	264500	142500	203500	201964.62	25.49	0	-10042	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	45210	25.84	4.27	12	0.29	7953.00	48076.00	271500	20241108	-24.31	104000	20240130	97.60	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	104000	97.60	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
56	20241220	100650	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	201000	-2500	5	-1.23	8286915400	41298	17.92	204000	204500	198500	264500	142500	203500	200661.35	25.49	0	-5251	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44220	25.27	4.18	12	0.19	7953.00	48076.00	271500	20241108	-25.97	104000	20240130	93.27	271500	-25.97	20241108	104000	93.27	20240130	271500	-25.97	20241108	104000	93.27	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
57	20241220	090651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	201500	-2000	5	-0.98	1757362000	8657	3.76	204000	204500	201000	264500	142500	203500	202998.90	25.49	0	-2633	215033	209266	199733	193966	184433	212150	196850	1100	61000	5000	150590	500	1	22000000	44330	25.34	4.19	12	0.04	7953.00	48076.00	271500	20241108	-25.78	104000	20240130	93.75	271500	-25.78	20241108	104000	93.75	20240130	271500	-25.78	20241108	104000	93.75	20240130	1.16	N	079550	5000	1100 억	5607300	N	N	300	N	N
58	20241219	160648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	203500	6900	2	3.51	45937334400	229033	24.98	192800	205500	190200	255500	137700	196600	200564.57	25.62	0	13643	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	500	1	22000000	44770	25.59	4.23	12	1.04	7953.00	48076.00	271500	20241108	-25.05	104000	20240130	95.67	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	104000	95.67	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	300	N	N
59	20241219	150647	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	203500	6900	2	3.51	43066494900	214923	23.44	192800	205500	190200	255500	137700	196600	200381.87	25.62	0	13544	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	500	1	22000000	44770	25.59	4.23	12	0.98	7953.00	48076.00	271500	20241108	-25.05	104000	20240130	95.67	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	104000	95.67	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
60	20241219	140648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	205000	8400	2	4.27	37451843900	187437	20.44	192800	205500	190200	255500	137700	196600	199811.11	25.62	0	14614	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	500	1	22000000	45100	25.78	4.26	12	0.85	7953.00	48076.00	271500	20241108	-24.49	104000	20240130	97.12	271500	-24.49	20241108	104000	97.12	20240130	271500	-24.49	20241108	104000	97.12	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
61	20241219	130647	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	205500	8900	2	4.53	32425603400	162902	17.77	192800	205500	190200	255500	137700	196600	199050.46	25.62	0	14234	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	500	1	22000000	45210	25.84	4.27	12	0.74	7953.00	48076.00	271500	20241108	-24.31	104000	20240130	97.60	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	104000	97.60	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
62	20241219	120650	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	204000	7400	2	3.76	26698657900	134879	14.71	192800	205500	190200	255500	137700	196600	197945.72	25.62	0	8229	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	500	1	22000000	44880	25.65	4.24	12	0.61	7953.00	48076.00	271500	20241108	-24.86	104000	20240130	96.15	271500	-24.86	20241108	104000	96.15	20240130	271500	-24.86	20241108	104000	96.15	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
63	20241219	110647	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198200	1600	2	0.81	15695158700	80260	8.75	192800	198600	190200	255500	137700	196600	195553.32	25.62	0	-1073	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	100	1	22000000	43604	24.92	4.12	12	0.36	7953.00	48076.00	271500	20241108	-27.00	104000	20240130	90.58	271500	-27.00	20241108	104000	90.58	20240130	271500	-27.00	20241108	104000	90.58	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
64	20241219	100639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198100	1500	2	0.76	12198121700	62563	6.82	192800	198600	190200	255500	137700	196600	194972.19	25.62	0	-279	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	100	1	22000000	43582	24.91	4.12	12	0.28	7953.00	48076.00	271500	20241108	-27.03	104000	20240130	90.48	271500	-27.03	20241108	104000	90.48	20240130	271500	-27.03	20241108	104000	90.48	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
65	20241219	090649	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	193500	-3100	5	-1.58	3971499200	20689	2.26	192800	193900	190200	255500	137700	196600	191951.31	25.62	0	4048	214133	205366	200733	191966	187333	203050	189650	1100	58900	5000	145480	100	1	22000000	42570	24.33	4.02	12	0.09	7953.00	48076.00	271500	20241108	-28.73	104000	20240130	86.06	271500	-28.73	20241108	104000	86.06	20240130	271500	-28.73	20241108	104000	86.06	20240130	1.07	N	079550	5000	1100 억	5636187	N	N	782	N	N
66	20241218	160644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196600	-9900	5	-4.79	43066381500	214696	45.60	204000	209500	196100	268000	145000	206500	200596.54	22.62	0	-36588	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	100	1	22000000	43252	24.72	4.09	12	0.98	7953.00	48076.00	271500	20241108	-27.59	104000	20240130	89.04	271500	-27.59	20241108	104000	89.04	20240130	271500	-27.59	20241108	104000	89.04	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	782	N	N
67	20241218	150648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196700	-9800	5	-4.75	40468442200	201486	42.79	204000	209500	196100	268000	145000	206500	200849.22	22.62	0	-34388	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	100	1	22000000	43274	24.73	4.09	12	0.92	7953.00	48076.00	271500	20241108	-27.55	104000	20240130	89.13	271500	-27.55	20241108	104000	89.13	20240130	271500	-27.55	20241108	104000	89.13	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
68	20241218	140646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	197700	-8800	5	-4.26	33130338900	164349	34.90	204000	209500	196100	268000	145000	206500	201584.56	22.62	0	-35967	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	100	1	22000000	43494	24.86	4.11	12	0.75	7953.00	48076.00	271500	20241108	-27.18	104000	20240130	90.10	271500	-27.18	20241108	104000	90.10	20240130	271500	-27.18	20241108	104000	90.10	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
69	20241218	130648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198900	-7600	5	-3.68	26055465300	128493	27.29	204000	209500	198300	268000	145000	206500	202776.62	22.62	0	-30058	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	100	1	22000000	43758	25.01	4.14	12	0.58	7953.00	48076.00	271500	20241108	-26.74	104000	20240130	91.25	271500	-26.74	20241108	104000	91.25	20240130	271500	-26.74	20241108	104000	91.25	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
70	20241218	120639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202000	-4500	5	-2.18	18545203000	90963	19.32	204000	209500	201000	268000	145000	206500	203875.64	22.62	0	-20735	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	500	1	22000000	44440	25.40	4.20	12	0.41	7953.00	48076.00	271500	20241108	-25.60	104000	20240130	94.23	271500	-25.60	20241108	104000	94.23	20240130	271500	-25.60	20241108	104000	94.23	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
71	20241218	110646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202500	-4000	5	-1.94	16114056000	78934	16.76	204000	209500	201000	268000	145000	206500	204145.23	22.62	0	-17115	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	500	1	22000000	44550	25.46	4.21	12	0.36	7953.00	48076.00	271500	20241108	-25.41	104000	20240130	94.71	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	104000	94.71	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
72	20241218	100647	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	203000	-3500	5	-1.69	12668519000	61921	13.15	204000	209500	201000	268000	145000	206500	204590.90	22.62	0	-14081	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	500	1	22000000	44660	25.52	4.22	12	0.28	7953.00	48076.00	271500	20241108	-25.23	104000	20240130	95.19	271500	-25.23	20241108	104000	95.19	20240130	271500	-25.23	20241108	104000	95.19	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
73	20241218	090648	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206000	-500	5	-0.24	3496685000	17139	3.64	204000	207000	201000	268000	145000	206500	204015.72	22.62	0	-6606	227766	217132	204366	193732	180966	222450	199050	1100	61500	5000	152810	500	1	22000000	45320	25.90	4.28	12	0.08	7953.00	48076.00	271500	20241108	-24.13	104000	20240130	98.08	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	104000	98.08	20240130	1.02	N	079550	5000	1100 억	4977326	N	N	1564	N	N
74	20241217	160643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	206500	12000	2	6.17	95893578600	467614	284.61	193700	215000	191600	252500	136200	194500	205069.99	22.81	0	-37252	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	500	1	22000000	45430	25.97	4.30	12	2.13	7953.00	48076.00	271500	20241108	-23.94	97300	20231208	112.23	271500	-23.94	20241108	104000	98.56	20240130	271500	-23.94	20241108	104000	98.56	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	1564	N	N
75	20241217	150646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	208500	14000	2	7.20	92300639600	450284	274.06	193700	215000	191600	252500	136200	194500	204985.56	22.81	0	-34716	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	500	1	22000000	45870	26.22	4.34	12	2.05	7953.00	48076.00	271500	20241108	-23.20	97300	20231208	114.29	271500	-23.20	20241108	104000	100.48	20240130	271500	-23.20	20241108	104000	100.48	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
76	20241217	140646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	208000	13500	2	6.94	77493258100	378751	230.52	193700	215000	191600	252500	136200	194500	204604.87	22.81	0	-26273	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	500	1	22000000	45760	26.15	4.33	12	1.72	7953.00	48076.00	271500	20241108	-23.39	97300	20231208	113.77	271500	-23.39	20241108	104000	100.00	20240130	271500	-23.39	20241108	104000	100.00	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
77	20241217	130634	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	202500	8000	2	4.11	32901681100	166158	101.13	193700	205000	191600	252500	136200	194500	198016.61	22.81	0	80	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	500	1	22000000	44550	25.46	4.21	12	0.76	7953.00	48076.00	271500	20241108	-25.41	97300	20231208	108.12	271500	-25.41	20241108	104000	94.71	20240130	271500	-25.41	20241108	104000	94.71	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
78	20241217	120632	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	193600	-900	5	-0.46	10590774800	54664	33.27	193700	196100	191600	252500	136200	194500	193741.71	22.81	0	9569	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	100	1	22000000	42592	24.34	4.03	12	0.25	7953.00	48076.00	271500	20241108	-28.69	97300	20231208	98.97	271500	-28.69	20241108	104000	86.15	20240130	271500	-28.69	20241108	104000	86.15	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
79	20241217	110635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	193400	-1100	5	-0.57	9003202400	46466	28.28	193700	196100	191600	252500	136200	194500	193757.28	22.81	0	8457	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	100	1	22000000	42548	24.32	4.02	12	0.21	7953.00	48076.00	271500	20241108	-28.77	97300	20231208	98.77	271500	-28.77	20241108	104000	85.96	20240130	271500	-28.77	20241108	104000	85.96	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
80	20241217	100637	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	195100	600	2	0.31	6607320000	34100	20.75	193700	196100	191600	252500	136200	194500	193760.82	22.81	0	5941	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	100	1	22000000	42922	24.53	4.06	12	0.16	7953.00	48076.00	271500	20241108	-28.14	97300	20231208	100.51	271500	-28.14	20241108	104000	87.60	20240130	271500	-28.14	20241108	104000	87.60	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
81	20241217	090644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	195700	1200	2	0.62	1549624900	8022	4.88	193700	195700	191600	252500	136200	194500	193154.62	22.81	0	586	208566	201532	196466	189432	184366	199000	186900	1100	58000	5000	143930	100	1	22000000	43054	24.61	4.07	12	0.04	7953.00	48076.00	271500	20241108	-27.92	97300	20231208	101.13	271500	-27.92	20241108	104000	88.17	20240130	271500	-27.92	20241108	104000	88.17	20240130	1.02	N	079550	5000	1100 억	5017232	N	N	506	N	N
82	20241216	160636	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	194500	-3500	5	-1.77	32136173500	163923	133.25	203000	203500	191400	257000	138600	198000	196045.84	22.90	0	-22002	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	42790	24.46	4.05	12	0.75	7953.00	48076.00	271500	20241108	-28.36	96700	20231207	101.14	271500	-28.36	20241108	104000	87.02	20240130	271500	-28.36	20241108	104000	87.02	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	506	N	N
83	20241216	150645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	194900	-3100	5	-1.57	30484484000	155433	126.35	203000	203500	191400	257000	138600	198000	196126.20	22.90	0	-22531	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	42878	24.51	4.05	12	0.71	7953.00	48076.00	271500	20241108	-28.21	96700	20231207	101.55	271500	-28.21	20241108	104000	87.40	20240130	271500	-28.21	20241108	104000	87.40	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
84	20241216	140644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	195200	-2800	5	-1.41	27052795900	137826	112.04	203000	203500	191400	257000	138600	198000	196282.24	22.90	0	-26358	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	42944	24.54	4.06	12	0.63	7953.00	48076.00	271500	20241108	-28.10	96700	20231207	101.86	271500	-28.10	20241108	104000	87.69	20240130	271500	-28.10	20241108	104000	87.69	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
85	20241216	130645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	195700	-2300	5	-1.16	23803153500	121153	98.48	203000	203500	191400	257000	138600	198000	196471.85	22.90	0	-28125	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	43054	24.61	4.07	12	0.55	7953.00	48076.00	271500	20241108	-27.92	96700	20231207	102.38	271500	-27.92	20241108	104000	88.17	20240130	271500	-27.92	20241108	104000	88.17	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
86	20241216	120645	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	197100	-900	5	-0.45	22195524500	112978	91.84	203000	203500	191400	257000	138600	198000	196458.82	22.90	0	-26622	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	43362	24.78	4.10	12	0.51	7953.00	48076.00	271500	20241108	-27.40	96700	20231207	103.83	271500	-27.40	20241108	104000	89.52	20240130	271500	-27.40	20241108	104000	89.52	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
87	20241216	110643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198300	300	2	0.15	20105339300	102403	83.24	203000	203500	191400	257000	138600	198000	196335.45	22.90	0	-25291	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	43626	24.93	4.12	12	0.47	7953.00	48076.00	271500	20241108	-26.96	96700	20231207	105.07	271500	-26.96	20241108	104000	90.67	20240130	271500	-26.96	20241108	104000	90.67	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
88	20241216	100644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	192300	-5700	5	-2.88	14555974200	73970	60.13	203000	203500	192300	257000	138600	198000	196782.13	22.90	0	-27769	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	100	1	22000000	42306	24.18	4.00	12	0.34	7953.00	48076.00	271500	20241108	-29.17	96700	20231207	98.86	271500	-29.17	20241108	104000	84.90	20240130	271500	-29.17	20241108	104000	84.90	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
89	20241216	090644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	200500	2500	2	1.26	2630620800	13105	10.65	203000	203500	199000	257000	138600	198000	200734.13	22.90	0	-5146	202066	200032	197566	195532	193066	198800	194300	1100	59000	5000	146520	500	1	22000000	44110	25.21	4.17	12	0.06	7953.00	48076.00	271500	20241108	-26.15	96700	20231207	107.34	271500	-26.15	20241108	104000	92.79	20240130	271500	-26.15	20241108	104000	92.79	20240130	1.04	N	079550	5000	1100 억	5037301	N	N	217	N	N
90	20241213	160637	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198000	900	2	0.46	24249840500	122557	42.57	198800	199600	195100	256000	138000	197100	197865.80	23.02	0	-27025	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43560	24.90	4.12	12	0.56	7953.00	48076.00	271500	20241108	-27.07	96000	20231206	106.25	271500	-27.07	20241108	104000	90.38	20240130	271500	-27.07	20241108	104000	90.38	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	217	N	N
91	20241213	150642	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198400	1300	2	0.66	23039492700	116449	40.45	198800	199600	195100	256000	138000	197100	197850.50	23.02	0	-24782	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43648	24.95	4.13	12	0.53	7953.00	48076.00	271500	20241108	-26.92	96000	20231206	106.67	271500	-26.92	20241108	104000	90.77	20240130	271500	-26.92	20241108	104000	90.77	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
92	20241213	140643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	199100	2000	2	1.01	20219576800	102225	35.51	198800	199600	195100	256000	138000	197100	197794.83	23.02	0	-22919	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43802	25.03	4.14	12	0.46	7953.00	48076.00	271500	20241108	-26.67	96000	20231206	107.40	271500	-26.67	20241108	104000	91.44	20240130	271500	-26.67	20241108	104000	91.44	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
93	20241213	130643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198800	1700	2	0.86	17077850900	86395	30.01	198800	199600	195100	256000	138000	197100	197671.75	23.02	0	-18904	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43736	25.00	4.14	12	0.39	7953.00	48076.00	271500	20241108	-26.78	96000	20231206	107.08	271500	-26.78	20241108	104000	91.15	20240130	271500	-26.78	20241108	104000	91.15	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
94	20241213	120644	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198700	1600	2	0.81	15378305800	77834	27.04	198800	199600	195100	256000	138000	197100	197578.25	23.02	0	-15364	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43714	24.98	4.13	12	0.35	7953.00	48076.00	271500	20241108	-26.81	96000	20231206	106.98	271500	-26.81	20241108	104000	91.06	20240130	271500	-26.81	20241108	104000	91.06	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
95	20241213	110641	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196800	-300	5	-0.15	12943690700	65552	22.77	198800	199600	195100	256000	138000	197100	197456.84	23.02	0	-13627	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43296	24.75	4.09	12	0.30	7953.00	48076.00	271500	20241108	-27.51	96000	20231206	105.00	271500	-27.51	20241108	104000	89.23	20240130	271500	-27.51	20241108	104000	89.23	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
96	20241213	100640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	199000	1900	2	0.96	8727928600	44215	15.36	198800	199600	195100	256000	138000	197100	197397.46	23.02	0	-7256	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43780	25.02	4.14	12	0.20	7953.00	48076.00	271500	20241108	-26.70	96000	20231206	107.29	271500	-26.70	20241108	104000	91.35	20240130	271500	-26.70	20241108	104000	91.35	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
97	20241213	090643	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198200	1100	2	0.56	2582433000	12992	4.51	198800	199600	197500	256000	138000	197100	198771.01	23.02	0	-1121	204566	200832	195466	191732	186366	202700	193600	1100	58900	5000	145850	100	1	22000000	43604	24.92	4.12	12	0.06	7953.00	48076.00	271500	20241108	-27.00	96000	20231206	106.46	271500	-27.00	20241108	104000	90.58	20240130	271500	-27.00	20241108	104000	90.58	20240130	1.03	N	079550	5000	1100 억	5063718	N	N	586	N	N
98	20241212	160646	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	197100	9100	2	4.84	56210556100	286289	155.52	191100	199200	190100	244000	131600	188000	196341.49	23.13	0	-4682	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	43362	24.78	4.10	12	1.30	7953.00	48076.00	271500	20241108	-27.40	96000	20231206	105.31	271500	-27.40	20241108	104000	89.52	20240130	271500	-27.40	20241108	104000	89.52	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	579	N	N
99	20241212	150639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	198700	10700	2	5.69	41788575200	213215	115.82	191100	199200	190100	244000	131600	188000	195992.66	23.13	0	-33352	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	43714	24.98	4.13	12	0.97	7953.00	48076.00	271500	20241108	-26.81	96000	20231206	106.98	271500	-26.81	20241108	104000	91.06	20240130	271500	-26.81	20241108	104000	91.06	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
100	20241212	140637	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196100	8100	2	4.31	36204664300	184886	100.44	191100	199200	190100	244000	131600	188000	195821.56	23.13	0	-25727	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	43142	24.66	4.08	12	0.84	7953.00	48076.00	271500	20241108	-27.77	96000	20231206	104.27	271500	-27.77	20241108	104000	88.56	20240130	271500	-27.77	20241108	104000	88.56	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
101	20241212	130635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	194900	6900	2	3.67	33475040800	170918	92.85	191100	199200	190100	244000	131600	188000	195854.39	23.13	0	-20927	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	42878	24.51	4.05	12	0.78	7953.00	48076.00	271500	20241108	-28.21	96000	20231206	103.02	271500	-28.21	20241108	104000	87.40	20240130	271500	-28.21	20241108	104000	87.40	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
102	20241212	120623	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	195000	7000	2	3.72	30465172600	155535	84.49	191100	199200	190100	244000	131600	188000	195873.42	23.13	0	-17620	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	42900	24.52	4.06	12	0.71	7953.00	48076.00	271500	20241108	-28.18	96000	20231206	103.12	271500	-28.18	20241108	104000	87.50	20240130	271500	-28.18	20241108	104000	87.50	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
103	20241212	110635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196700	8700	2	4.63	25866293100	132026	71.72	191100	199200	190100	244000	131600	188000	195918.18	23.13	0	-14655	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	43274	24.73	4.09	12	0.60	7953.00	48076.00	271500	20241108	-27.55	96000	20231206	104.90	271500	-27.55	20241108	104000	89.13	20240130	271500	-27.55	20241108	104000	89.13	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
104	20241212	100632	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	196600	8600	2	4.57	18311492200	93894	51.01	191100	197900	190100	244000	131600	188000	195023.03	23.13	0	-8803	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	43252	24.72	4.09	12	0.43	7953.00	48076.00	271500	20241108	-27.59	96000	20231206	104.79	271500	-27.59	20241108	104000	89.04	20240130	271500	-27.59	20241108	104000	89.04	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
105	20241212	090639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	193000	5000	2	2.66	3386234400	17603	9.56	191100	193500	190100	244000	131600	188000	192366.89	23.13	0	-1037	194266	191132	185166	182032	176066	192700	183600	1100	56000	5000	139120	100	1	22000000	42460	24.27	4.01	12	0.08	7953.00	48076.00	271500	20241108	-28.91	96000	20231206	101.04	271500	-28.91	20241108	104000	85.58	20240130	271500	-28.91	20241108	104000	85.58	20240130	1.11	N	079550	5000	1100 억	5089482	N	N	268	N	N
106	20241211	160632	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	188000	5500	2	3.01	34023192100	183734	64.35	182900	188300	179200	237000	127800	182500	185173.58	23.27	0	-49104	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41360	23.64	3.91	12	0.84	7953.00	48076.00	271500	20241108	-30.76	96000	20231206	95.83	271500	-30.76	20241108	104000	80.77	20240130	271500	-30.76	20241108	104000	80.77	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	268	N	N
107	20241211	150524	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	187700	5200	2	2.85	32827706800	177370	62.12	182900	188300	179200	237000	127800	182500	185080.41	23.27	0	-47501	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41294	23.60	3.90	12	0.81	7953.00	48076.00	271500	20241108	-30.87	96000	20231206	95.52	271500	-30.87	20241108	104000	80.48	20240130	271500	-30.87	20241108	104000	80.48	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
108	20241211	140638	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	187400	4900	2	2.68	29200518700	158053	55.36	182900	188300	179200	237000	127800	182500	184751.46	23.27	0	-40441	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41228	23.56	3.90	12	0.72	7953.00	48076.00	271500	20241108	-30.98	96000	20231206	95.21	271500	-30.98	20241108	104000	80.19	20240130	271500	-30.98	20241108	104000	80.19	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
109	20241211	130639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	186500	4000	2	2.19	25432083100	137932	48.31	182900	187300	179200	237000	127800	182500	184381.34	23.27	0	-37186	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41030	23.45	3.88	12	0.63	7953.00	48076.00	271500	20241108	-31.31	96000	20231206	94.27	271500	-31.31	20241108	104000	79.33	20240130	271500	-31.31	20241108	104000	79.33	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
110	20241211	120640	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	186700	4200	2	2.30	23419889000	127144	44.53	182900	187300	179200	237000	127800	182500	184199.75	23.27	0	-33857	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41074	23.48	3.88	12	0.58	7953.00	48076.00	271500	20241108	-31.23	96000	20231206	94.48	271500	-31.23	20241108	104000	79.52	20240130	271500	-31.23	20241108	104000	79.52	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
111	20241211	110637	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	186600	4100	2	2.25	20048264200	109014	38.18	182900	187300	179200	237000	127800	182500	183905.43	23.27	0	-27479	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	41052	23.46	3.88	12	0.50	7953.00	48076.00	271500	20241108	-31.27	96000	20231206	94.38	271500	-31.27	20241108	104000	79.42	20240130	271500	-31.27	20241108	104000	79.42	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
112	20241211	100639	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	184200	1700	2	0.93	15959440500	87011	30.48	182900	187300	179200	237000	127800	182500	183418.68	23.27	0	-24593	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	40524	23.16	3.83	12	0.40	7953.00	48076.00	271500	20241108	-32.15	96000	20231206	91.88	271500	-32.15	20241108	104000	77.12	20240130	271500	-32.15	20241108	104000	77.12	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
113	20241211	090642	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	180900	-1600	5	-0.88	2688768100	14873	5.21	182900	183000	179200	237000	127800	182500	180781.60	23.27	0	-6422	193766	188132	178466	172832	163166	190950	175650	1100	54500	5000	135050	100	1	22000000	39798	22.75	3.76	12	0.07	7953.00	48076.00	271500	20241108	-33.37	96000	20231206	88.44	271500	-33.37	20241108	104000	73.94	20240130	271500	-33.37	20241108	104000	73.94	20240130	1.11	N	079550	5000	1100 억	5119919	N	N	288	N	N
114	20241210	160633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	182500	11400	2	6.66	50548530700	284200	73.12	172700	184100	168800	222000	119800	171100	177859.43	23.30	0	29604	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	40150	22.95	3.80	12	1.29	7953.00	48076.00	271500	20241108	-32.78	96000	20231206	90.10	271500	-32.78	20241108	104000	75.48	20240130	271500	-32.78	20241108	104000	75.48	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	288	N	N
115	20241210	150635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	181600	10500	2	6.14	48415848500	272490	70.10	172700	184100	168800	222000	119800	171100	177679.96	23.30	0	33574	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	39952	22.83	3.78	12	1.24	7953.00	48076.00	271500	20241108	-33.11	96000	20231206	89.17	271500	-33.11	20241108	104000	74.62	20240130	271500	-33.11	20241108	104000	74.62	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
116	20241210	140635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	181500	10400	2	6.08	45612246800	257108	66.15	172700	184100	168800	222000	119800	171100	177405.62	23.30	0	34698	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	39930	22.82	3.78	12	1.17	7953.00	48076.00	271500	20241108	-33.15	96000	20231206	89.06	271500	-33.15	20241108	104000	74.52	20240130	271500	-33.15	20241108	104000	74.52	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
117	20241210	130634	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	181100	10000	2	5.84	43233161000	243982	62.77	172700	184100	168800	222000	119800	171100	177198.78	23.30	0	34446	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	39842	22.77	3.77	12	1.11	7953.00	48076.00	271500	20241108	-33.30	96000	20231206	88.65	271500	-33.30	20241108	104000	74.13	20240130	271500	-33.30	20241108	104000	74.13	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
118	20241210	120634	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	179300	8200	2	4.79	39899388100	225499	58.01	172700	184100	168800	222000	119800	171100	176938.85	23.30	0	31392	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	39446	22.54	3.73	12	1.02	7953.00	48076.00	271500	20241108	-33.96	96000	20231206	86.77	271500	-33.96	20241108	104000	72.40	20240130	271500	-33.96	20241108	104000	72.40	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
119	20241210	110633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	181800	10700	2	6.25	34684257900	196652	50.59	172700	184100	168800	222000	119800	171100	176374.46	23.30	0	26397	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	39996	22.86	3.78	12	0.89	7953.00	48076.00	271500	20241108	-33.04	96000	20231206	89.38	271500	-33.04	20241108	104000	74.81	20240130	271500	-33.04	20241108	104000	74.81	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
120	20241210	100634	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	176500	5400	2	3.16	18729877700	108387	27.88	172700	176800	168800	222000	119800	171100	172805.97	23.30	0	16385	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	38830	22.19	3.67	12	0.49	7953.00	48076.00	271500	20241108	-34.99	96000	20231206	83.85	271500	-34.99	20241108	104000	69.71	20240130	271500	-34.99	20241108	104000	69.71	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
121	20241210	090638	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	172800	1700	2	0.99	3032797400	17606	4.53	172700	173800	170300	222000	119800	171100	172260.96	23.30	0	-686	186100	178600	174500	167000	162900	176550	164950	1100	50900	5000	126610	100	1	22000000	38016	21.73	3.59	12	0.08	7953.00	48076.00	271500	20241108	-36.35	96000	20231206	80.00	271500	-36.35	20241108	104000	66.15	20240130	271500	-36.35	20241108	104000	66.15	20240130	1.13	N	079550	5000	1100 억	5125623	N	N	6479	N	N
122	20241209	160631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	171100	-17800	5	-9.42	67754399400	386928	125.51	178500	182000	170400	245500	132300	188900	175108.04	23.04	0	67284	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	37642	21.51	3.56	12	1.76	7953.00	48076.00	271500	20241108	-36.98	95300	20231130	79.54	271500	-36.98	20241108	104000	64.52	20240130	271500	-36.98	20241108	104000	64.52	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	6479	N	N
123	20241209	150633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	171800	-17100	5	-9.05	63276283900	360743	117.01	178500	182000	170900	245500	132300	188900	175401.73	23.04	0	57190	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	37796	21.60	3.57	12	1.64	7953.00	48076.00	271500	20241108	-36.72	95300	20231130	80.27	271500	-36.72	20241108	104000	65.19	20240130	271500	-36.72	20241108	104000	65.19	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
124	20241209	140633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	171500	-17400	5	-9.21	53356877600	302966	98.27	178500	182000	171000	245500	132300	188900	176110.89	23.04	0	44653	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	37730	21.56	3.57	12	1.38	7953.00	48076.00	271500	20241108	-36.83	95300	20231130	79.96	271500	-36.83	20241108	104000	64.90	20240130	271500	-36.83	20241108	104000	64.90	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
125	20241209	130635	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	175200	-13700	5	-7.25	41868732000	236716	76.78	178500	182000	174100	245500	132300	188900	176868.23	23.04	0	28484	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	38544	22.03	3.64	12	1.08	7953.00	48076.00	271500	20241108	-35.47	95300	20231130	83.84	271500	-35.47	20241108	104000	68.46	20240130	271500	-35.47	20241108	104000	68.46	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
126	20241209	120631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	176200	-12700	5	-6.72	33398491800	188387	61.11	178500	182000	174800	245500	132300	188900	177280.50	23.04	0	18478	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	38764	22.16	3.67	12	0.86	7953.00	48076.00	271500	20241108	-35.10	95300	20231130	84.89	271500	-35.10	20241108	104000	69.42	20240130	271500	-35.10	20241108	104000	69.42	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
127	20241209	110633	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	176100	-12800	5	-6.78	28819801500	162397	52.68	178500	182000	174800	245500	132300	188900	177458.14	23.04	0	13012	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	38742	22.14	3.66	12	0.74	7953.00	48076.00	271500	20241108	-35.14	95300	20231130	84.78	271500	-35.14	20241108	104000	69.33	20240130	271500	-35.14	20241108	104000	69.33	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
128	20241209	100631	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	175500	-13400	5	-7.09	20318514300	114264	37.06	178500	182000	174800	245500	132300	188900	177811.18	23.04	0	8672	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	38610	22.07	3.65	12	0.52	7953.00	48076.00	271500	20241108	-35.36	95300	20231130	84.16	271500	-35.36	20241108	104000	68.75	20240130	271500	-35.36	20241108	104000	68.75	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
129	20241209	090628	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	178100	-10800	5	-5.72	5637802900	31576	10.24	178500	182000	177000	245500	132300	188900	178514.53	23.04	0	7304	201233	195066	189133	182966	177033	192100	180000	1100	56600	5000	139780	100	1	22000000	39182	22.39	3.70	12	0.14	7953.00	48076.00	271500	20241108	-34.40	95300	20231130	86.88	271500	-34.40	20241108	104000	71.25	20240130	271500	-34.40	20241108	104000	71.25	20240130	1.12	N	079550	5000	1100 억	5069137	N	N	1695	N	N
130	20241206	160626	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	188900	-5000	5	-2.58	57599139200	307377	119.32	192900	195300	183200	252000	135800	193900	187385.60	22.80	0	36033	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41558	23.75	3.93	12	1.40	7953.00	48076.00	271500	20241108	-30.42	93600	20231129	101.82	271500	-30.42	20241108	104000	81.63	20240130	271500	-30.42	20241108	96000	96.77	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	1695	N	N
131	20241206	150630	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	189700	-4200	5	-2.17	55699335500	297330	115.42	192900	195300	183200	252000	135800	193900	187328.57	22.80	0	38146	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41734	23.85	3.95	12	1.35	7953.00	48076.00	271500	20241108	-30.13	93600	20231129	102.67	271500	-30.13	20241108	104000	82.40	20240130	271500	-30.13	20241108	96000	97.60	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
132	20241206	140628	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	187000	-6900	5	-3.56	49206256300	262825	102.03	192900	195300	183200	252000	135800	193900	187217.00	22.80	0	39252	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41140	23.51	3.89	12	1.19	7953.00	48076.00	271500	20241108	-31.12	93600	20231129	99.79	271500	-31.12	20241108	104000	79.81	20240130	271500	-31.12	20241108	96000	94.79	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
133	20241206	130628	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	185100	-8800	5	-4.54	42199345900	225333	87.47	192900	195300	183200	252000	135800	193900	187271.30	22.80	0	34343	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	40722	23.27	3.85	12	1.02	7953.00	48076.00	271500	20241108	-31.82	93600	20231129	97.76	271500	-31.82	20241108	104000	77.98	20240130	271500	-31.82	20241108	96000	92.81	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
134	20241206	120625	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	186400	-7500	5	-3.87	36955560500	197165	76.54	192900	195300	183200	252000	135800	193900	187430.03	22.80	0	31823	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41008	23.44	3.88	12	0.90	7953.00	48076.00	271500	20241108	-31.34	93600	20231129	99.15	271500	-31.34	20241108	104000	79.23	20240130	271500	-31.34	20241108	96000	94.17	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
135	20241206	110627	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	186600	-7300	5	-3.76	32175354500	171648	66.63	192900	195300	183200	252000	135800	193900	187444.29	22.80	0	29759	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41052	23.46	3.88	12	0.78	7953.00	48076.00	271500	20241108	-31.27	93600	20231129	99.36	271500	-31.27	20241108	104000	79.42	20240130	271500	-31.27	20241108	96000	94.38	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
136	20241206	100623	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	186400	-7500	5	-3.87	21176853700	112572	43.70	192900	195300	183200	252000	135800	193900	188111.00	22.80	0	14927	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	41008	23.44	3.88	12	0.51	7953.00	48076.00	271500	20241108	-31.34	93600	20231129	99.15	271500	-31.34	20241108	104000	79.23	20240130	271500	-31.34	20241108	96000	94.17	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
137	20241206	090627	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	191000	-2900	5	-1.50	2598307700	13462	5.23	192900	195300	191000	252000	135800	193900	193001.04	22.80	0	-744	211766	202832	198066	189132	184366	200450	186750	1100	58100	5000	143480	100	1	22000000	42020	24.02	3.97	12	0.06	7953.00	48076.00	271500	20241108	-29.65	93600	20231129	104.06	271500	-29.65	20241108	104000	83.65	20240130	271500	-29.65	20241108	96000	98.96	20231206	1.13	N	079550	5000	1100 억	5015162	N	N	551	N	N
138	20241205	160617	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	193900	-10600	5	-5.18	50767389300	256585	97.92	205500	207000	193300	265500	143500	204500	197863.77	22.76	0	10731	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	42658	24.38	4.03	12	1.17	7953.00	48076.00	271500	20241108	-28.58	91500	20231128	111.91	271500	-28.58	20241108	104000	86.44	20240130	271500	-28.58	20241108	96000	101.98	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	551	N	N
139	20241205	150620	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	194400	-10100	5	-4.94	47656926800	240562	91.81	205500	207000	193300	265500	143500	204500	198106.63	22.76	0	9238	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	42768	24.44	4.04	12	1.09	7953.00	48076.00	271500	20241108	-28.40	91500	20231128	112.46	271500	-28.40	20241108	104000	86.92	20240130	271500	-28.40	20241108	96000	102.50	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
140	20241205	140612	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	197500	-7000	5	-3.42	36380893500	182799	69.76	205500	207000	196100	265500	143500	204500	199021.29	22.76	0	14359	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	43450	24.83	4.11	12	0.83	7953.00	48076.00	271500	20241108	-27.26	91500	20231128	115.85	271500	-27.26	20241108	104000	89.90	20240130	271500	-27.26	20241108	96000	105.73	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
141	20241205	130617	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	196200	-8300	5	-4.06	32101924900	161140	61.50	205500	207000	196100	265500	143500	204500	199217.61	22.76	0	13791	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	43164	24.67	4.08	12	0.73	7953.00	48076.00	271500	20241108	-27.73	91500	20231128	114.43	271500	-27.73	20241108	104000	88.65	20240130	271500	-27.73	20241108	96000	104.38	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
142	20241205	120618	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	196800	-7700	5	-3.77	27741401700	139001	53.05	205500	207000	196100	265500	143500	204500	199576.99	22.76	0	14100	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	43296	24.75	4.09	12	0.63	7953.00	48076.00	271500	20241108	-27.51	91500	20231128	115.08	271500	-27.51	20241108	104000	89.23	20240130	271500	-27.51	20241108	96000	105.00	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
143	20241205	110617	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	198300	-6200	5	-3.03	22572962900	112861	43.07	205500	207000	196100	265500	143500	204500	200006.76	22.76	0	16942	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	100	1	22000000	43626	24.93	4.12	12	0.51	7953.00	48076.00	271500	20241108	-26.96	91500	20231128	116.72	271500	-26.96	20241108	104000	90.67	20240130	271500	-26.96	20241108	96000	106.56	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
144	20241205	100614	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	200000	-4500	5	-2.20	18019509400	90079	34.38	205500	207000	196100	265500	143500	204500	200041.18	22.76	0	12544	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	500	1	22000000	44000	25.15	4.16	12	0.41	7953.00	48076.00	271500	20241108	-26.34	91500	20231128	118.58	271500	-26.34	20241108	104000	92.31	20240130	271500	-26.34	20241108	96000	108.33	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
145	20241205	090618	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	205000	500	2	0.24	2590484000	12628	4.82	205500	207000	203500	265500	143500	204500	205138.11	22.76	0	-12	215366	209932	204566	199132	193766	212650	201850	1100	61000	5000	151330	500	1	22000000	45100	25.78	4.26	12	0.06	7953.00	48076.00	271500	20241108	-24.49	91500	20231128	124.04	271500	-24.49	20241108	104000	97.12	20240130	271500	-24.49	20241108	96000	113.54	20231206	1.16	N	079550	5000	1100 억	5006454	N	N	242	N	N
146	20241204	160607	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	1000	2	0.49	53770575000	261406	150.33	199200	210000	199200	264500	142500	203500	205698.79	22.86	0	-4644	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	44990	25.71	4.25	12	1.19	7953.00	48076.00	271500	20241108	-24.68	90000	20231127	127.22	271500	-24.68	20241108	104000	96.63	20240130	271500	-24.68	20241108	96000	113.02	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	242	N	N
147	20241204	150608	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	206500	3000	2	1.47	51121517500	248494	142.90	199200	210000	199200	264500	142500	203500	205725.70	22.86	0	-4543	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	45430	25.97	4.30	12	1.13	7953.00	48076.00	271500	20241108	-23.94	90000	20231127	129.44	271500	-23.94	20241108	104000	98.56	20240130	271500	-23.94	20241108	96000	115.10	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
148	20241204	140607	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	205000	1500	2	0.74	45267650000	220008	126.52	199200	210000	199200	264500	142500	203500	205754.95	22.86	0	-6673	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	45100	25.78	4.26	12	1.00	7953.00	48076.00	271500	20241108	-24.49	90000	20231127	127.78	271500	-24.49	20241108	104000	97.12	20240130	271500	-24.49	20241108	96000	113.54	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
149	20241204	130604	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	207500	4000	2	1.97	41476107000	201627	115.95	199200	210000	199200	264500	142500	203500	205707.52	22.86	0	-3989	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	45650	26.09	4.32	12	0.92	7953.00	48076.00	271500	20241108	-23.57	90000	20231127	130.56	271500	-23.57	20241108	104000	99.52	20240130	271500	-23.57	20241108	96000	116.15	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
150	20241204	120603	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	207500	4000	2	1.97	37274254000	181404	104.32	199200	210000	199200	264500	142500	203500	205476.89	22.86	0	-2643	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	45650	26.09	4.32	12	0.82	7953.00	48076.00	271500	20241108	-23.57	90000	20231127	130.56	271500	-23.57	20241108	104000	99.52	20240130	271500	-23.57	20241108	96000	116.15	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
151	20241204	110555	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	1000	2	0.49	31665861500	154155	88.65	199200	210000	199200	264500	142500	203500	205416.20	22.86	0	-4101	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	44990	25.71	4.25	12	0.70	7953.00	48076.00	271500	20241108	-24.68	90000	20231127	127.22	271500	-24.68	20241108	104000	96.63	20240130	271500	-24.68	20241108	96000	113.02	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
152	20241204	100600	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	208000	4500	2	2.21	25774811500	125391	72.11	199200	210000	199200	264500	142500	203500	205556.14	22.86	0	-652	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	45760	26.15	4.33	12	0.57	7953.00	48076.00	271500	20241108	-23.39	90000	20231127	131.11	271500	-23.39	20241108	104000	100.00	20240130	271500	-23.39	20241108	96000	116.67	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
153	20241204	090608	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	203000	-500	5	-0.25	4624727000	23002	13.23	199200	204000	199200	264500	142500	203500	201053.56	22.86	0	6242	212300	207900	203100	198700	193900	210100	200900	1100	61000	5000	150590	500	1	22000000	44660	25.52	4.22	12	0.10	7953.00	48076.00	271500	20241108	-25.23	90000	20231127	125.56	271500	-25.23	20241108	104000	95.19	20240130	271500	-25.23	20241108	96000	111.46	20231206	1.17	N	079550	5000	1100 억	5028240	N	N	1119	N	N
154	20241203	160633	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	6000	2	3.04	35304196200	172981	118.05	199100	207500	198300	256500	138300	197500	204097.59	22.89	0	-1428	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	44770	25.59	4.23	12	0.79	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	96000	111.98	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1119	N	N
155	20241203	150656	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	203500	6000	2	3.04	33389257700	163560	111.62	199100	207500	198300	256500	138300	197500	204144.22	22.89	0	-1825	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	44770	25.59	4.23	12	0.74	7953.00	48076.00	271500	20241108	-25.05	90000	20231127	126.11	271500	-25.05	20241108	104000	95.67	20240130	271500	-25.05	20241108	96000	111.98	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
156	20241203	140642	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	205000	7500	2	3.80	30253011700	148215	101.15	199100	207500	198300	256500	138300	197500	204119.56	22.89	0	6203	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	45100	25.78	4.26	12	0.67	7953.00	48076.00	271500	20241108	-24.49	90000	20231127	127.78	271500	-24.49	20241108	104000	97.12	20240130	271500	-24.49	20241108	96000	113.54	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
157	20241203	130644	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	204500	7000	2	3.54	28367798700	138991	94.85	199100	207500	198300	256500	138300	197500	204102.18	22.89	0	10144	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	44990	25.71	4.25	12	0.63	7953.00	48076.00	271500	20241108	-24.68	90000	20231127	127.22	271500	-24.68	20241108	104000	96.63	20240130	271500	-24.68	20241108	96000	113.02	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
158	20241203	120655	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	205500	8000	2	4.05	26680008700	130752	89.23	199100	207500	198300	256500	138300	197500	204054.79	22.89	0	11294	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	45210	25.84	4.27	12	0.59	7953.00	48076.00	271500	20241108	-24.31	90000	20231127	128.33	271500	-24.31	20241108	104000	97.60	20240130	271500	-24.31	20241108	96000	114.06	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
159	20241203	110637	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	206000	8500	2	4.30	22760810700	111607	76.16	199100	207500	198300	256500	138300	197500	203942.09	22.89	0	9599	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	45320	25.90	4.28	12	0.51	7953.00	48076.00	271500	20241108	-24.13	90000	20231127	128.89	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	96000	114.58	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
160	20241203	100627	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	206000	8500	2	4.30	17828232200	87720	59.86	199100	207500	198300	256500	138300	197500	203245.85	22.89	0	13887	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	500	1	22000000	45320	25.90	4.28	12	0.40	7953.00	48076.00	271500	20241108	-24.13	90000	20231127	128.89	271500	-24.13	20241108	104000	98.08	20240130	271500	-24.13	20241108	96000	114.58	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
161	20241203	090623	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	199700	2200	2	1.11	3500404900	17585	12.00	199100	199900	198300	256500	138300	197500	199063.94	22.89	0	-1535	201566	199532	197366	195332	193166	200550	196350	1100	59000	5000	146150	100	1	22000000	43934	25.11	4.15	12	0.08	7953.00	48076.00	271500	20241108	-26.45	90000	20231127	121.89	271500	-26.45	20241108	104000	92.02	20240130	271500	-26.45	20241108	96000	108.02	20231206	1.14	N	079550	5000	1100 억	5035247	N	N	1149	N	N
162	20241202	160610	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	197500	400	2	0.20	28784099000	146037	75.29	195300	199400	195200	256000	138000	197100	197100.95	22.91	0	1230	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43450	24.83	4.11	12	0.66	7953.00	48076.00	271500	20241108	-27.26	90000	20231127	119.44	271500	-27.26	20241108	104000	89.90	20240130	271500	-27.26	20241108	96000	105.73	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	1149	N	N
163	20241202	150653	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	198600	1500	2	0.76	27156276000	137812	71.05	195300	199400	195200	256000	138000	197100	197053.06	22.91	0	1544	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43692	24.97	4.13	12	0.63	7953.00	48076.00	271500	20241108	-26.85	90000	20231127	120.67	271500	-26.85	20241108	104000	90.96	20240130	271500	-26.85	20241108	96000	106.88	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
164	20241202	140637	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	197600	500	2	0.25	23577878300	119751	61.74	195300	199400	195200	256000	138000	197100	196890.87	22.91	0	1846	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43472	24.85	4.11	12	0.54	7953.00	48076.00	271500	20241108	-27.22	90000	20231127	119.56	271500	-27.22	20241108	104000	90.00	20240130	271500	-27.22	20241108	96000	105.83	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
165	20241202	130623	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	195400	-1700	5	-0.86	19521999800	99150	51.12	195300	199400	195200	256000	138000	197100	196893.59	22.91	0	388	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	42988	24.57	4.06	12	0.45	7953.00	48076.00	271500	20241108	-28.03	90000	20231127	117.11	271500	-28.03	20241108	104000	87.88	20240130	271500	-28.03	20241108	96000	103.54	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
166	20241202	120639	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	196000	-1100	5	-0.56	17376958900	88187	45.47	195300	199400	195200	256000	138000	197100	197046.72	22.91	0	1868	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43120	24.64	4.08	12	0.40	7953.00	48076.00	271500	20241108	-27.81	90000	20231127	117.78	271500	-27.81	20241108	104000	88.46	20240130	271500	-27.81	20241108	96000	104.17	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
167	20241202	110604	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	196000	-1100	5	-0.56	15396794600	78089	40.26	195300	199400	195200	256000	138000	197100	197169.83	22.91	0	2417	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43120	24.64	4.08	12	0.35	7953.00	48076.00	271500	20241108	-27.81	90000	20231127	117.78	271500	-27.81	20241108	104000	88.46	20240130	271500	-27.81	20241108	96000	104.17	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
168	20241202	100609	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	197000	-100	5	-0.05	11905468900	60289	31.08	195300	199400	195200	256000	138000	197100	197473.32	22.91	0	2658	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43340	24.77	4.10	12	0.27	7953.00	48076.00	271500	20241108	-27.44	90000	20231127	118.89	271500	-27.44	20241108	104000	89.42	20240130	271500	-27.44	20241108	96000	105.21	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N
169	20241202	090606	55	30.00	KOSPI200	기계	N	N	N	Y	40	Y	197000	-100	5	-0.05	2917227700	14801	7.63	195300	198700	195300	256000	138000	197100	197096.66	22.91	0	-79	211766	204432	200166	192832	188566	202300	190700	1100	58900	5000	145850	100	1	22000000	43340	24.77	4.10	12	0.07	7953.00	48076.00	271500	20241108	-27.44	90000	20231127	118.89	271500	-27.44	20241108	104000	89.42	20240130	271500	-27.44	20241108	96000	105.21	20231206	1.14	N	079550	5000	1100 억	5040387	N	N	591	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History