KissMeData/092790/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

72 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	160752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
3	20241231	150746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
4	20241231	140751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
5	20241231	130753	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
6	20241231	120752	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
7	20241231	110751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
8	20241231	100746	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
9	20241231	090754	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3086667890	408428	72.14	7600	7750	7430	9980	5380	7680	7559.22	1.63	42779	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.57	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	423776	N	N	0	N	N
10	20241230	160748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7450	-230	5	-2.99	3038383770	401966	70.99	7600	7750	7430	9980	5380	7680	7559.22	1.47	0	41592	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1937	1.36	0.44	12	1.55	5473.00	17112.00	12360	20240620	-39.72	6440	20240119	15.68	12360	-39.72	20240620	6440	15.68	20240119	12360	-39.72	20240620	6440	15.68	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
11	20241230	150751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7480	-200	5	-2.60	2832593970	374393	66.12	7600	7750	7430	9980	5380	7680	7565.52	1.47	0	41305	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1945	1.37	0.44	12	1.44	5473.00	17112.00	12360	20240620	-39.48	6440	20240119	16.15	12360	-39.48	20240620	6440	16.15	20240119	12360	-39.48	20240620	6440	16.15	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
12	20241230	140751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7510	-170	5	-2.21	2523682810	333134	58.84	7600	7750	7430	9980	5380	7680	7575.26	1.47	0	43287	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1953	1.37	0.44	12	1.28	5473.00	17112.00	12360	20240620	-39.24	6440	20240119	16.61	12360	-39.24	20240620	6440	16.61	20240119	12360	-39.24	20240620	6440	16.61	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
13	20241230	130750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7490	-190	5	-2.47	2028831530	266832	47.13	7600	7750	7430	9980	5380	7680	7603.12	1.47	0	39549	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1948	1.37	0.44	12	1.03	5473.00	17112.00	12360	20240620	-39.40	6440	20240119	16.30	12360	-39.40	20240620	6440	16.30	20240119	12360	-39.40	20240620	6440	16.30	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
14	20241230	120748	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7550	-130	5	-1.69	1449939320	189565	33.48	7600	7750	7540	9980	5380	7680	7648.61	1.47	0	20075	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1963	1.38	0.44	12	0.73	5473.00	17112.00	12360	20240620	-38.92	6440	20240119	17.24	12360	-38.92	20240620	6440	17.24	20240119	12360	-38.92	20240620	6440	17.24	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
15	20241230	110750	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7630	-50	5	-0.65	1056467470	137704	24.32	7600	7750	7600	9980	5380	7680	7671.96	1.47	0	22220	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1984	1.39	0.45	12	0.53	5473.00	17112.00	12360	20240620	-38.27	6440	20240119	18.48	12360	-38.27	20240620	6440	18.48	20240119	12360	-38.27	20240620	6440	18.48	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
16	20241230	100749	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7680	0	3	0.00	618790770	80464	14.21	7600	7750	7600	9980	5380	7680	7690.41	1.47	0	13277	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	1997	1.40	0.45	12	0.31	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	12360	-37.86	20240620	6440	19.25	20240119	12360	-37.86	20240620	6440	19.25	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
17	20241230	090751	55	40.00	KOSPI	금속	N	N	N	Y	40	N	7700	20	2	0.26	80850030	10570	1.87	7600	7720	7600	9980	5380	7680	7645.77	1.47	0	5442	8013	7846	7753	7586	7493	7800	7540	130	2300	500	5520	10	1	26002000	2002	1.41	0.45	12	0.04	5473.00	17112.00	12360	20240620	-37.70	6440	20240119	19.57	12360	-37.70	20240620	6440	19.57	20240119	12360	-37.70	20240620	6440	19.57	20240119	4.40	N	092790	500	130 억	380997	N	N	0	N	N
18	20241227	160747	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7680	-720	5	-8.57	4369822600	561672	96.83	7750	7920	7660	10920	5880	8400	7780.18	1.95	0	-124625	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	1997	1.40	0.45	12	2.16	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	12360	-37.86	20240620	6440	19.25	20240119	12360	-37.86	20240620	6440	19.25	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
19	20241227	150746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7710	-690	5	-8.21	4106340400	527422	90.92	7750	7920	7660	10920	5880	8400	7785.68	1.95	0	-124611	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2005	1.41	0.45	12	2.03	5473.00	17112.00	12360	20240620	-37.62	6440	20240119	19.72	12360	-37.62	20240620	6440	19.72	20240119	12360	-37.62	20240620	6440	19.72	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
20	20241227	140748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7740	-660	5	-7.86	3898225850	500526	86.29	7750	7920	7660	10920	5880	8400	7788.26	1.95	0	-123580	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2013	1.41	0.45	12	1.92	5473.00	17112.00	12360	20240620	-37.38	6440	20240119	20.19	12360	-37.38	20240620	6440	20.19	20240119	12360	-37.38	20240620	6440	20.19	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
21	20241227	130748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7720	-680	5	-8.10	3649627170	468477	80.76	7750	7920	7660	10920	5880	8400	7790.41	1.95	0	-115193	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2007	1.41	0.45	12	1.80	5473.00	17112.00	12360	20240620	-37.54	6440	20240119	19.88	12360	-37.54	20240620	6440	19.88	20240119	12360	-37.54	20240620	6440	19.88	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
22	20241227	120748	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7720	-680	5	-8.10	3404753750	436702	75.28	7750	7920	7660	10920	5880	8400	7796.52	1.95	0	-110645	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2007	1.41	0.45	12	1.68	5473.00	17112.00	12360	20240620	-37.54	6440	20240119	19.88	12360	-37.54	20240620	6440	19.88	20240119	12360	-37.54	20240620	6440	19.88	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
23	20241227	110746	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7720	-680	5	-8.10	2815520820	360176	62.09	7750	7920	7720	10920	5880	8400	7817.07	1.95	0	-99190	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2007	1.41	0.45	12	1.39	5473.00	17112.00	12360	20240620	-37.54	6440	20240119	19.88	12360	-37.54	20240620	6440	19.88	20240119	12360	-37.54	20240620	6440	19.88	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
24	20241227	100744	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7830	-570	5	-6.79	2006875090	256234	44.17	7750	7920	7720	10920	5880	8400	7832.20	1.95	0	-44484	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2036	1.43	0.46	12	0.99	5473.00	17112.00	12360	20240620	-36.65	6440	20240119	21.58	12360	-36.65	20240620	6440	21.58	20240119	12360	-36.65	20240620	6440	21.58	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
25	20241227	090749	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7850	-550	5	-6.55	1113228080	142344	24.54	7750	7920	7720	10920	5880	8400	7820.69	1.95	0	-10709	8713	8556	8423	8266	8133	8490	8200	130	2520	500	6040	10	1	26002000	2041	1.43	0.46	12	0.55	5473.00	17112.00	12360	20240620	-36.49	6440	20240119	21.89	12360	-36.49	20240620	6440	21.89	20240119	12360	-36.49	20240620	6440	21.89	20240119	4.50	N	092790	500	130 억	507010	N	N	0	N	N
26	20241226	160743	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8400	-100	5	-1.18	4704194920	557565	144.46	8580	8580	8290	11050	5950	8500	8437.18	2.24	0	-75262	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2184	1.53	0.49	12	2.14	5473.00	17112.00	12360	20240620	-32.04	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	12360	-32.04	20240620	6440	30.43	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
27	20241226	150739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8370	-130	5	-1.53	4394367230	520669	134.90	8580	8580	8290	11050	5950	8500	8439.85	2.24	0	-70392	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2176	1.53	0.49	12	2.00	5473.00	17112.00	12360	20240620	-32.28	6440	20240119	29.97	12360	-32.28	20240620	6440	29.97	20240119	12360	-32.28	20240620	6440	29.97	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
28	20241226	140739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8400	-100	5	-1.18	3261546690	385305	99.83	8580	8580	8380	11050	5950	8500	8464.84	2.24	0	-51982	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2184	1.53	0.49	12	1.48	5473.00	17112.00	12360	20240620	-32.04	6440	20240119	30.43	12360	-32.04	20240620	6440	30.43	20240119	12360	-32.04	20240620	6440	30.43	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
29	20241226	130741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8470	-30	5	-0.35	2369079000	279408	72.39	8580	8580	8390	11050	5950	8500	8478.92	2.24	0	-21276	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2202	1.55	0.49	12	1.07	5473.00	17112.00	12360	20240620	-31.47	6440	20240119	31.52	12360	-31.47	20240620	6440	31.52	20240119	12360	-31.47	20240620	6440	31.52	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
30	20241226	120737	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8510	10	2	0.12	2132040780	251487	65.16	8580	8580	8390	11050	5950	8500	8477.74	2.24	0	-9493	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2213	1.55	0.50	12	0.97	5473.00	17112.00	12360	20240620	-31.15	6440	20240119	32.14	12360	-31.15	20240620	6440	32.14	20240119	12360	-31.15	20240620	6440	32.14	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
31	20241226	110738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8470	-30	5	-0.35	1737810870	205026	53.12	8580	8580	8390	11050	5950	8500	8476.05	2.24	0	-14553	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2202	1.55	0.49	12	0.79	5473.00	17112.00	12360	20240620	-31.47	6440	20240119	31.52	12360	-31.47	20240620	6440	31.52	20240119	12360	-31.47	20240620	6440	31.52	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
32	20241226	100739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8460	-40	5	-0.47	1176537450	138413	35.86	8580	8580	8430	11050	5950	8500	8500.19	2.24	0	-10911	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2200	1.55	0.49	12	0.53	5473.00	17112.00	12360	20240620	-31.55	6440	20240119	31.37	12360	-31.55	20240620	6440	31.37	20240119	12360	-31.55	20240620	6440	31.37	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
33	20241226	090741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8560	60	2	0.71	288366970	33760	8.75	8580	8580	8490	11050	5950	8500	8541.68	2.24	0	-10083	8713	8606	8433	8326	8153	8660	8380	130	2550	500	6120	10	1	26002000	2226	1.56	0.50	12	0.13	5473.00	17112.00	12360	20240620	-30.74	6440	20240119	32.92	12360	-30.74	20240620	6440	32.92	20240119	12360	-30.74	20240620	6440	32.92	20240119	4.54	N	092790	500	130 억	582384	N	N	0	N	N
34	20241224	160740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8500	200	2	2.41	3179018240	378547	109.45	8430	8540	8260	10790	5810	8300	8397.81	2.08	0	38409	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2210	1.55	0.50	12	1.46	5473.00	17112.00	12360	20240620	-31.23	6440	20240119	31.99	12360	-31.23	20240620	6440	31.99	20240119	12360	-31.23	20240620	6440	31.99	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
35	20241224	150739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8480	180	2	2.17	2911155020	347028	100.33	8430	8540	8260	10790	5810	8300	8388.82	2.08	0	29462	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2205	1.55	0.50	12	1.33	5473.00	17112.00	12360	20240620	-31.39	6440	20240119	31.68	12360	-31.39	20240620	6440	31.68	20240119	12360	-31.39	20240620	6440	31.68	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
36	20241224	140738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8480	180	2	2.17	2602371140	310615	89.80	8430	8540	8260	10790	5810	8300	8378.12	2.08	0	20959	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2205	1.55	0.50	12	1.19	5473.00	17112.00	12360	20240620	-31.39	6440	20240119	31.68	12360	-31.39	20240620	6440	31.68	20240119	12360	-31.39	20240620	6440	31.68	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
37	20241224	130740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8380	80	2	0.96	1861726830	223028	64.48	8430	8430	8260	10790	5810	8300	8347.50	2.08	0	-14829	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2179	1.53	0.49	12	0.86	5473.00	17112.00	12360	20240620	-32.20	6440	20240119	30.12	12360	-32.20	20240620	6440	30.12	20240119	12360	-32.20	20240620	6440	30.12	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
38	20241224	120738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8390	90	2	1.08	1486349350	178355	51.57	8430	8430	8260	10790	5810	8300	8333.66	2.08	0	-1733	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2182	1.53	0.49	12	0.69	5473.00	17112.00	12360	20240620	-32.12	6440	20240119	30.28	12360	-32.12	20240620	6440	30.28	20240119	12360	-32.12	20240620	6440	30.28	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
39	20241224	110740	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8340	40	2	0.48	1213648360	145726	42.13	8430	8430	8260	10790	5810	8300	8328.29	2.08	0	-17148	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2169	1.52	0.49	12	0.56	5473.00	17112.00	12360	20240620	-32.52	6440	20240119	29.50	12360	-32.52	20240620	6440	29.50	20240119	12360	-32.52	20240620	6440	29.50	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
40	20241224	100739	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8320	20	2	0.24	854218030	102376	29.60	8430	8430	8280	10790	5810	8300	8343.93	2.08	0	-16360	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2163	1.52	0.49	12	0.39	5473.00	17112.00	12360	20240620	-32.69	6440	20240119	29.19	12360	-32.69	20240620	6440	29.19	20240119	12360	-32.69	20240620	6440	29.19	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
41	20241224	090742	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8360	60	2	0.72	303623890	36235	10.48	8430	8430	8320	10790	5810	8300	8379.30	2.08	0	-10268	8466	8382	8236	8152	8006	8425	8195	130	2490	500	5970	10	1	26002000	2174	1.53	0.49	12	0.14	5473.00	17112.00	12360	20240620	-32.36	6440	20240119	29.81	12360	-32.36	20240620	6440	29.81	20240119	12360	-32.36	20240620	6440	29.81	20240119	4.45	N	092790	500	130 억	540680	N	N	0	N	N
42	20241223	160733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8300	230	2	2.85	2776745030	336955	76.30	8090	8320	8090	10490	5650	8070	8240.62	1.62	0	117903	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2158	1.52	0.49	12	1.30	5473.00	17112.00	12360	20240620	-32.85	6440	20240119	28.88	12360	-32.85	20240620	6440	28.88	20240119	12360	-32.85	20240620	6440	28.88	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
43	20241223	150738	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8310	240	2	2.97	2625988940	318799	72.19	8090	8320	8090	10490	5650	8070	8237.22	1.62	0	111270	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2161	1.52	0.49	12	1.23	5473.00	17112.00	12360	20240620	-32.77	6440	20240119	29.04	12360	-32.77	20240620	6440	29.04	20240119	12360	-32.77	20240620	6440	29.04	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
44	20241223	140733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8290	220	2	2.73	2224175830	270332	61.21	8090	8320	8090	10490	5650	8070	8227.67	1.62	0	89322	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2156	1.51	0.48	12	1.04	5473.00	17112.00	12360	20240620	-32.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
45	20241223	130733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8300	230	2	2.85	2063474450	250961	56.83	8090	8310	8090	10490	5650	8070	8222.40	1.62	0	83442	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2158	1.52	0.49	12	0.97	5473.00	17112.00	12360	20240620	-32.85	6440	20240119	28.88	12360	-32.85	20240620	6440	28.88	20240119	12360	-32.85	20240620	6440	28.88	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
46	20241223	120735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8300	230	2	2.85	1916301500	233193	52.80	8090	8310	8090	10490	5650	8070	8217.77	1.62	0	80227	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2158	1.52	0.49	12	0.90	5473.00	17112.00	12360	20240620	-32.85	6440	20240119	28.88	12360	-32.85	20240620	6440	28.88	20240119	12360	-32.85	20240620	6440	28.88	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
47	20241223	110733	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	210	2	2.60	1487469600	181407	41.08	8090	8280	8090	10490	5650	8070	8199.75	1.62	0	57226	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2153	1.51	0.48	12	0.70	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
48	20241223	100728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	120	2	1.49	836074640	102242	23.15	8090	8240	8090	10490	5650	8070	8177.59	1.62	0	16489	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2130	1.50	0.48	12	0.39	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
49	20241223	090732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8160	90	2	1.12	121740540	14941	3.38	8090	8180	8090	10490	5650	8070	8148.99	1.62	0	5875	8450	8260	8150	7960	7850	8205	7905	130	2420	500	5810	10	1	26002000	2122	1.49	0.48	12	0.06	5473.00	17112.00	12360	20240620	-33.98	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.45	N	092790	500	130 억	421540	N	N	0	N	N
50	20241220	160728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8070	-170	5	-2.06	3551995930	435682	126.18	8280	8340	8040	10710	5770	8240	8152.81	2.00	0	-98864	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2098	1.47	0.47	12	1.68	5473.00	17112.00	12360	20240620	-34.71	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
51	20241220	150732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8070	-170	5	-2.06	3379156000	414242	119.97	8280	8340	8040	10710	5770	8240	8157.44	2.00	0	-99559	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2098	1.47	0.47	12	1.59	5473.00	17112.00	12360	20240620	-34.71	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
52	20241220	140730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8120	-120	5	-1.46	2992738580	366400	106.12	8280	8340	8070	10710	5770	8240	8167.95	2.00	0	-98338	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2111	1.48	0.47	12	1.41	5473.00	17112.00	12360	20240620	-34.30	6440	20240119	26.09	12360	-34.30	20240620	6440	26.09	20240119	12360	-34.30	20240620	6440	26.09	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
53	20241220	130729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8110	-130	5	-1.58	2701823960	330468	95.71	8280	8340	8080	10710	5770	8240	8175.75	2.00	0	-83661	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2109	1.48	0.47	12	1.27	5473.00	17112.00	12360	20240620	-34.39	6440	20240119	25.93	12360	-34.39	20240620	6440	25.93	20240119	12360	-34.39	20240620	6440	25.93	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
54	20241220	120728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	-70	5	-0.85	2105873660	257138	74.47	8280	8340	8080	10710	5770	8240	8189.66	2.00	0	-54040	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2124	1.49	0.48	12	0.99	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
55	20241220	110729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8180	-60	5	-0.73	1499916800	183306	53.09	8280	8340	8080	10710	5770	8240	8182.58	2.00	0	-30206	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2127	1.49	0.48	12	0.70	5473.00	17112.00	12360	20240620	-33.82	6440	20240119	27.02	12360	-33.82	20240620	6440	27.02	20240119	12360	-33.82	20240620	6440	27.02	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
56	20241220	100730	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	-40	5	-0.49	1184473870	144639	41.89	8280	8340	8080	10710	5770	8240	8189.17	2.00	0	-18495	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2132	1.50	0.48	12	0.56	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
57	20241220	090731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	-10	5	-0.12	302583280	36530	10.58	8280	8340	8230	10710	5770	8240	8283.14	2.00	0	-4344	8493	8366	8183	8056	7873	8430	8120	130	2470	500	5930	10	1	26002000	2140	1.50	0.48	12	0.14	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.36	N	092790	500	130 억	520857	N	N	0	N	N
58	20241219	160728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8240	-10	5	-0.12	2823831540	344069	132.24	8090	8310	8000	10720	5780	8250	8207.15	1.95	0	20037	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2143	1.51	0.48	12	1.32	5473.00	17112.00	12360	20240620	-33.33	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
59	20241219	150726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8200	-50	5	-0.61	2613567620	318463	122.40	8090	8310	8000	10720	5780	8250	8206.82	1.95	0	9908	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2132	1.50	0.48	12	1.22	5473.00	17112.00	12360	20240620	-33.66	6440	20240119	27.33	12360	-33.66	20240620	6440	27.33	20240119	12360	-33.66	20240620	6440	27.33	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
60	20241219	140727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8260	10	2	0.12	2107313890	257017	98.79	8090	8310	8000	10720	5780	8250	8199.12	1.95	0	6871	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2148	1.51	0.48	12	0.99	5473.00	17112.00	12360	20240620	-33.17	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
61	20241219	130726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8210	-40	5	-0.48	1530671710	187303	71.99	8090	8270	8000	10720	5780	8250	8172.17	1.95	0	2820	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2135	1.50	0.48	12	0.72	5473.00	17112.00	12360	20240620	-33.58	6440	20240119	27.48	12360	-33.58	20240620	6440	27.48	20240119	12360	-33.58	20240620	6440	27.48	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
62	20241219	120729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8260	10	2	0.12	1388820010	170075	65.37	8090	8270	8000	10720	5780	8250	8165.93	1.95	0	751	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2148	1.51	0.48	12	0.65	5473.00	17112.00	12360	20240620	-33.17	6440	20240119	28.26	12360	-33.17	20240620	6440	28.26	20240119	12360	-33.17	20240620	6440	28.26	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
63	20241219	110727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8220	-30	5	-0.36	995234050	122209	46.97	8090	8270	8000	10720	5780	8250	8143.71	1.95	0	-12281	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2137	1.50	0.48	12	0.47	5473.00	17112.00	12360	20240620	-33.50	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	12360	-33.50	20240620	6440	27.64	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
64	20241219	100718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	-20	5	-0.24	782609210	96244	36.99	8090	8270	8000	10720	5780	8250	8131.51	1.95	0	-6584	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2140	1.50	0.48	12	0.37	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
65	20241219	090728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8090	-160	5	-1.94	318304250	39520	15.19	8090	8140	8000	10720	5780	8250	8054.26	1.95	0	-6016	8423	8336	8223	8136	8023	8380	8180	130	2470	500	5940	10	1	26002000	2104	1.48	0.47	12	0.15	5473.00	17112.00	12360	20240620	-34.55	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.40	N	092790	500	130 억	506371	N	N	0	N	N
66	20241218	160723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8250	20	2	0.24	2092987190	255598	57.39	8200	8310	8110	10690	5770	8230	8188.58	2.09	0	-42231	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2145	1.51	0.48	12	0.98	5473.00	17112.00	12360	20240620	-33.25	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	12360	-33.25	20240620	6440	28.11	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
67	20241218	150728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8250	20	2	0.24	1996090010	243868	54.76	8200	8310	8110	10690	5770	8230	8185.12	2.09	0	-41084	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2145	1.51	0.48	12	0.94	5473.00	17112.00	12360	20240620	-33.25	6440	20240119	28.11	12360	-33.25	20240620	6440	28.11	20240119	12360	-33.25	20240620	6440	28.11	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
68	20241218	140725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8240	10	2	0.12	1718349310	210181	47.19	8200	8310	8110	10690	5770	8230	8175.57	2.09	0	-38965	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2143	1.51	0.48	12	0.81	5473.00	17112.00	12360	20240620	-33.33	6440	20240119	27.95	12360	-33.33	20240620	6440	27.95	20240119	12360	-33.33	20240620	6440	27.95	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
69	20241218	130727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	-60	5	-0.73	1250441950	153411	34.45	8200	8220	8110	10690	5770	8230	8150.92	2.09	0	-32071	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2124	1.49	0.48	12	0.59	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
70	20241218	120718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	-40	5	-0.49	1134974000	139262	31.27	8200	8220	8110	10690	5770	8230	8149.92	2.09	0	-29057	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2130	1.50	0.48	12	0.54	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
71	20241218	110726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	-80	5	-0.97	918677210	112718	25.31	8200	8220	8110	10690	5770	8230	8150.22	2.09	0	-24470	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2119	1.49	0.48	12	0.43	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
72	20241218	100726	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	-60	5	-0.73	697691890	85609	19.22	8200	8220	8110	10690	5770	8230	8149.74	2.09	0	-20012	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2124	1.49	0.48	12	0.33	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
73	20241218	090728	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8190	-40	5	-0.49	98223680	12000	2.69	8200	8220	8150	10690	5770	8230	8185.29	2.09	0	-5167	8436	8332	8206	8102	7976	8270	8040	130	2460	500	5920	10	1	26002000	2130	1.50	0.48	12	0.05	5473.00	17112.00	12360	20240620	-33.74	6440	20240119	27.17	12360	-33.74	20240620	6440	27.17	20240119	12360	-33.74	20240620	6440	27.17	20240119	4.42	N	092790	500	130 억	544074	N	N	1	N	N
74	20241217	160722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	60	2	0.73	3611379200	439473	65.00	8250	8310	8080	10620	5720	8170	8217.48	2.11	0	-3251	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2140	1.50	0.48	12	1.69	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
75	20241217	150725	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8220	50	2	0.61	3492577590	425017	62.87	8250	8310	8080	10620	5720	8170	8217.50	2.11	0	-6500	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2137	1.50	0.48	12	1.63	5473.00	17112.00	12360	20240620	-33.50	6440	20240119	27.64	12360	-33.50	20240620	6440	27.64	20240119	12360	-33.50	20240620	6440	27.64	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
76	20241217	140720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8290	120	2	1.47	2979783900	362767	53.66	8250	8310	8080	10620	5720	8170	8214.04	2.11	0	-3246	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2156	1.51	0.48	12	1.40	5473.00	17112.00	12360	20240620	-32.93	6440	20240119	28.73	12360	-32.93	20240620	6440	28.73	20240119	12360	-32.93	20240620	6440	28.73	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
77	20241217	130713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	110	2	1.35	2619646860	319320	47.23	8250	8310	8080	10620	5720	8170	8203.83	2.11	0	-16156	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2153	1.51	0.48	12	1.23	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
78	20241217	120707	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8280	110	2	1.35	2313906600	282387	41.77	8250	8310	8080	10620	5720	8170	8194.10	2.11	0	-14217	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2153	1.51	0.48	12	1.09	5473.00	17112.00	12360	20240620	-33.01	6440	20240119	28.57	12360	-33.01	20240620	6440	28.57	20240119	12360	-33.01	20240620	6440	28.57	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
79	20241217	110710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8230	60	2	0.73	1729492700	211604	31.30	8250	8250	8080	10620	5720	8170	8173.25	2.11	0	-31508	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2140	1.50	0.48	12	0.81	5473.00	17112.00	12360	20240620	-33.41	6440	20240119	27.80	12360	-33.41	20240620	6440	27.80	20240119	12360	-33.41	20240620	6440	27.80	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
80	20241217	100715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8160	-10	5	-0.12	1458389760	178520	26.41	8250	8250	8080	10620	5720	8170	8169.34	2.11	0	-33192	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2122	1.49	0.48	12	0.69	5473.00	17112.00	12360	20240620	-33.98	6440	20240119	26.71	12360	-33.98	20240620	6440	26.71	20240119	12360	-33.98	20240620	6440	26.71	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
81	20241217	090723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	-20	5	-0.24	332272480	40577	6.00	8250	8250	8140	10620	5720	8170	8188.70	2.11	0	-23931	8296	8232	8126	8062	7956	8265	8095	130	2450	500	5880	10	1	26002000	2119	1.49	0.48	12	0.16	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.38	N	092790	500	130 억	547662	N	N	1	N	N
82	20241216	160715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8170	320	2	4.08	5394711170	665292	182.15	8040	8190	8020	10200	5500	7850	8108.67	1.84	0	64610	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2124	1.49	0.48	12	2.56	5473.00	17112.00	12360	20240620	-33.90	6440	20240119	26.86	12360	-33.90	20240620	6440	26.86	20240119	12360	-33.90	20240620	6440	26.86	20240119	4.41	N	092790	500	130 억	478086	N	N	1	N	N
83	20241216	150723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	300	2	3.82	5131113260	632984	173.30	8040	8190	8020	10200	5500	7850	8106.23	1.84	0	63630	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2119	1.49	0.48	12	2.43	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
84	20241216	140723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8140	290	2	3.69	4812928040	593832	162.58	8040	8190	8020	10200	5500	7850	8104.86	1.84	0	58223	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2117	1.49	0.48	12	2.28	5473.00	17112.00	12360	20240620	-34.14	6440	20240119	26.40	12360	-34.14	20240620	6440	26.40	20240119	12360	-34.14	20240620	6440	26.40	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
85	20241216	130724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8090	240	2	3.06	4369939030	539234	147.64	8040	8190	8020	10200	5500	7850	8103.98	1.84	0	47123	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2104	1.48	0.47	12	2.07	5473.00	17112.00	12360	20240620	-34.55	6440	20240119	25.62	12360	-34.55	20240620	6440	25.62	20240119	12360	-34.55	20240620	6440	25.62	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
86	20241216	120724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	300	2	3.82	3848725450	475014	130.05	8040	8190	8020	10200	5500	7850	8102.34	1.84	0	38213	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2119	1.49	0.48	12	1.83	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
87	20241216	110722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8150	300	2	3.82	3407811190	420972	115.26	8040	8180	8020	10200	5500	7850	8095.10	1.84	0	20685	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2119	1.49	0.48	12	1.62	5473.00	17112.00	12360	20240620	-34.06	6440	20240119	26.55	12360	-34.06	20240620	6440	26.55	20240119	12360	-34.06	20240620	6440	26.55	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
88	20241216	100723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8130	280	2	3.57	2738593310	338614	92.71	8040	8180	8020	10200	5500	7850	8087.66	1.84	0	6529	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2114	1.49	0.48	12	1.30	5473.00	17112.00	12360	20240620	-34.22	6440	20240119	26.24	12360	-34.22	20240620	6440	26.24	20240119	12360	-34.22	20240620	6440	26.24	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
89	20241216	090724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8050	200	2	2.55	1030974720	127610	34.94	8040	8180	8020	10200	5500	7850	8079.11	1.84	0	-22101	8023	7936	7863	7776	7703	7900	7740	130	2350	500	5650	10	1	26002000	2093	1.47	0.47	12	0.49	5473.00	17112.00	12360	20240620	-34.87	6440	20240119	25.00	12360	-34.87	20240620	6440	25.00	20240119	12360	-34.87	20240620	6440	25.00	20240119	4.41	N	092790	500	130 억	478086	N	N	2	N	N
90	20241213	160716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7850	-70	5	-0.88	2842529060	360591	66.77	7880	7950	7790	10290	5550	7920	7883.21	1.98	0	-36797	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2041	1.43	0.46	12	1.39	5473.00	17112.00	12360	20240620	-36.49	6440	20240119	21.89	12360	-36.49	20240620	6440	21.89	20240119	12360	-36.49	20240620	6440	21.89	20240119	4.35	N	092790	500	130 억	515007	N	N	2	N	N
91	20241213	150721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7870	-50	5	-0.63	2664267330	337892	62.57	7880	7950	7790	10290	5550	7920	7884.97	1.98	0	-33127	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2046	1.44	0.46	12	1.30	5473.00	17112.00	12360	20240620	-36.33	6440	20240119	22.20	12360	-36.33	20240620	6440	22.20	20240119	12360	-36.33	20240620	6440	22.20	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
92	20241213	140722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7900	-20	5	-0.25	2105483880	266845	49.41	7880	7950	7790	10290	5550	7920	7890.29	1.98	0	-33991	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2054	1.44	0.46	12	1.03	5473.00	17112.00	12360	20240620	-36.08	6440	20240119	22.67	12360	-36.08	20240620	6440	22.67	20240119	12360	-36.08	20240620	6440	22.67	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
93	20241213	130722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7940	20	2	0.25	1887666600	239305	44.31	7880	7950	7790	10290	5550	7920	7888.12	1.98	0	-30446	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2065	1.45	0.46	12	0.92	5473.00	17112.00	12360	20240620	-35.76	6440	20240119	23.29	12360	-35.76	20240620	6440	23.29	20240119	12360	-35.76	20240620	6440	23.29	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
94	20241213	120722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	0	3	0.00	1391130430	176649	32.71	7880	7930	7790	10290	5550	7920	7875.11	1.98	0	-33516	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2059	1.45	0.46	12	0.68	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
95	20241213	110720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	0	3	0.00	1188992650	151089	27.98	7880	7930	7790	10290	5550	7920	7869.49	1.98	0	-23546	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2059	1.45	0.46	12	0.58	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
96	20241213	100716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	0	3	0.00	745547930	94750	17.54	7880	7930	7790	10290	5550	7920	7868.58	1.98	0	-11467	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2059	1.45	0.46	12	0.36	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
97	20241213	090722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7850	-70	5	-0.88	172948080	22047	4.08	7880	7900	7800	10290	5550	7920	7844.52	1.98	0	-933	8213	8066	7893	7746	7573	8140	7820	130	2370	500	5700	10	1	26002000	2041	1.43	0.46	12	0.08	5473.00	17112.00	12360	20240620	-36.49	6440	20240119	21.89	12360	-36.49	20240620	6440	21.89	20240119	12360	-36.49	20240620	6440	21.89	20240119	4.35	N	092790	500	130 억	515007	N	N	0	N	N
98	20241212	160724	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	140	2	1.80	4224609250	535009	87.03	7840	8040	7720	10110	5450	7780	7896.27	2.02	0	-7689	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2059	1.45	0.46	12	2.06	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
99	20241212	150717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	140	2	1.80	4058072320	514002	83.62	7840	8040	7720	10110	5450	7780	7895.12	2.02	0	-9587	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2059	1.45	0.46	12	1.98	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
100	20241212	140716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7820	40	2	0.51	3876804220	491012	79.88	7840	8040	7720	10110	5450	7780	7895.61	2.02	0	-9447	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2033	1.43	0.46	12	1.89	5473.00	17112.00	12360	20240620	-36.73	6440	20240119	21.43	12360	-36.73	20240620	6440	21.43	20240119	12360	-36.73	20240620	6440	21.43	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
101	20241212	130713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7820	40	2	0.51	3702507510	468753	76.25	7840	8040	7720	10110	5450	7780	7898.71	2.02	0	-10040	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2033	1.43	0.46	12	1.80	5473.00	17112.00	12360	20240620	-36.73	6440	20240119	21.43	12360	-36.73	20240620	6440	21.43	20240119	12360	-36.73	20240620	6440	21.43	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
102	20241212	120701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7770	-10	5	-0.13	3257611100	411503	66.94	7840	8040	7750	10110	5450	7780	7916.48	2.02	0	-12776	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2020	1.42	0.45	12	1.58	5473.00	17112.00	12360	20240620	-37.14	6440	20240119	20.65	12360	-37.14	20240620	6440	20.65	20240119	12360	-37.14	20240620	6440	20.65	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
103	20241212	110712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	140	2	1.80	2682935410	337979	54.98	7840	8040	7800	10110	5450	7780	7938.32	2.02	0	1621	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2059	1.45	0.46	12	1.30	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
104	20241212	100711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8010	230	2	2.96	2082662620	262316	42.67	7840	8040	7800	10110	5450	7780	7939.71	2.02	0	-967	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2083	1.46	0.47	12	1.01	5473.00	17112.00	12360	20240620	-35.19	6440	20240119	24.38	12360	-35.19	20240620	6440	24.38	20240119	12360	-35.19	20240620	6440	24.38	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
105	20241212	090717	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7880	100	2	1.29	367964980	46808	7.61	7840	7930	7800	10110	5450	7780	7861.70	2.02	0	-10269	7933	7856	7703	7626	7473	7895	7665	130	2330	500	5600	10	1	26002000	2049	1.44	0.46	12	0.18	5473.00	17112.00	12360	20240620	-36.25	6440	20240119	22.36	12360	-36.25	20240620	6440	22.36	20240119	12360	-36.25	20240620	6440	22.36	20240119	4.55	N	092790	500	130 억	525801	N	N	0	N	N
106	20241211	160709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7780	210	2	2.77	4697984720	610775	99.64	7590	7780	7550	9840	5300	7570	7691.78	1.84	0	43269	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	2023	1.42	0.45	12	2.35	5473.00	17112.00	12360	20240620	-37.06	6440	20240119	20.81	12360	-37.06	20240620	6440	20.81	20240119	12360	-37.06	20240620	6440	20.81	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
107	20241211	150608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7730	160	2	2.11	4375163810	569157	92.85	7590	7770	7550	9840	5300	7570	7687.28	1.84	0	45572	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	2010	1.41	0.45	12	2.19	5473.00	17112.00	12360	20240620	-37.46	6440	20240119	20.03	12360	-37.46	20240620	6440	20.03	20240119	12360	-37.46	20240620	6440	20.03	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
108	20241211	140716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7680	110	2	1.45	4080592860	530929	86.62	7590	7770	7550	9840	5300	7570	7685.95	1.84	0	45424	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	1997	1.40	0.45	12	2.04	5473.00	17112.00	12360	20240620	-37.86	6440	20240119	19.25	12360	-37.86	20240620	6440	19.25	20240119	12360	-37.86	20240620	6440	19.25	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
109	20241211	130718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7650	80	2	1.06	3521204940	457781	74.68	7590	7770	7550	9840	5300	7570	7692.14	1.84	0	43742	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	1989	1.40	0.45	12	1.76	5473.00	17112.00	12360	20240620	-38.11	6440	20240119	18.79	12360	-38.11	20240620	6440	18.79	20240119	12360	-38.11	20240620	6440	18.79	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
110	20241211	120719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7730	160	2	2.11	2755448690	358173	58.43	7590	7770	7550	9840	5300	7570	7693.37	1.84	0	19095	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	2010	1.41	0.45	12	1.38	5473.00	17112.00	12360	20240620	-37.46	6440	20240119	20.03	12360	-37.46	20240620	6440	20.03	20240119	12360	-37.46	20240620	6440	20.03	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
111	20241211	110715	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7720	150	2	1.98	2332889970	303310	49.48	7590	7770	7550	9840	5300	7570	7691.79	1.84	0	1781	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	2007	1.41	0.45	12	1.17	5473.00	17112.00	12360	20240620	-37.54	6440	20240119	19.88	12360	-37.54	20240620	6440	19.88	20240119	12360	-37.54	20240620	6440	19.88	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
112	20241211	100718	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7760	190	2	2.51	1945047620	253091	41.29	7590	7770	7550	9840	5300	7570	7685.58	1.84	0	14360	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	2018	1.42	0.45	12	0.97	5473.00	17112.00	12360	20240620	-37.22	6440	20240119	20.50	12360	-37.22	20240620	6440	20.50	20240119	12360	-37.22	20240620	6440	20.50	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
113	20241211	090721	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7630	60	2	0.79	327693010	43133	7.04	7590	7640	7550	9840	5300	7570	7597.84	1.84	0	-1559	7976	7772	7486	7282	6996	7875	7385	130	2270	500	5450	10	1	26002000	1984	1.39	0.45	12	0.17	5473.00	17112.00	12360	20240620	-38.27	6440	20240119	18.48	12360	-38.27	20240620	6440	18.48	20240119	12360	-38.27	20240620	6440	18.48	20240119	4.75	N	092790	500	130 억	478636	N	N	1	N	N
114	20241210	160711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7570	380	2	5.29	4577856260	608199	80.80	7200	7690	7200	9340	5040	7190	7526.86	1.17	0	174031	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1968	1.38	0.44	12	2.34	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	12360	-38.75	20240620	6440	17.55	20240119	12360	-38.75	20240620	6440	17.55	20240119	5.33	N	092790	500	130 억	304192	N	N	1	N	N
115	20241210	150712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7580	390	2	5.42	4410807380	586148	77.87	7200	7690	7200	9340	5040	7190	7525.26	1.17	0	168758	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1971	1.38	0.44	12	2.25	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	12360	-38.67	20240620	6440	17.70	20240119	12360	-38.67	20240620	6440	17.70	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
116	20241210	140713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7570	380	2	5.29	4094186130	544319	72.31	7200	7690	7200	9340	5040	7190	7521.87	1.17	0	161473	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1968	1.38	0.44	12	2.09	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	12360	-38.75	20240620	6440	17.55	20240119	12360	-38.75	20240620	6440	17.55	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
117	20241210	130711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7580	390	2	5.42	3346003670	446169	59.27	7200	7630	7200	9340	5040	7190	7499.63	1.17	0	148601	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1971	1.38	0.44	12	1.72	5473.00	17112.00	12360	20240620	-38.67	6440	20240119	17.70	12360	-38.67	20240620	6440	17.70	20240119	12360	-38.67	20240620	6440	17.70	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
118	20241210	120712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7570	380	2	5.29	2989962290	398881	52.99	7200	7630	7200	9340	5040	7190	7496.13	1.17	0	132801	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1968	1.38	0.44	12	1.53	5473.00	17112.00	12360	20240620	-38.75	6440	20240119	17.55	12360	-38.75	20240620	6440	17.55	20240119	12360	-38.75	20240620	6440	17.55	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
119	20241210	110711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7590	400	2	5.56	2649836340	353979	47.03	7200	7630	7200	9340	5040	7190	7486.13	1.17	0	116796	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1974	1.39	0.44	12	1.36	5473.00	17112.00	12360	20240620	-38.59	6440	20240119	17.86	12360	-38.59	20240620	6440	17.86	20240119	12360	-38.59	20240620	6440	17.86	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
120	20241210	100712	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7560	370	2	5.15	2175095400	291494	38.73	7200	7600	7200	9340	5040	7190	7462.19	1.17	0	109039	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1966	1.38	0.44	12	1.12	5473.00	17112.00	12360	20240620	-38.83	6440	20240119	17.39	12360	-38.83	20240620	6440	17.39	20240119	12360	-38.83	20240620	6440	17.39	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
121	20241210	090716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7350	160	2	2.23	367491040	50148	6.66	7200	7470	7200	9340	5040	7190	7329.03	1.17	0	12852	8003	7596	7393	6986	6783	7495	6885	130	2150	500	5170	10	1	26002000	1911	1.34	0.43	12	0.19	5473.00	17112.00	12360	20240620	-40.53	6440	20240119	14.13	12360	-40.53	20240620	6440	14.13	20240119	12360	-40.53	20240620	6440	14.13	20240119	5.33	N	092790	500	130 억	304192	N	N	0	N	N
122	20241209	160709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7190	-450	5	-5.89	5419641200	731280	49.34	7720	7800	7190	9930	5350	7640	7411.19	1.15	0	5311	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1870	1.31	0.42	12	2.81	5473.00	17112.00	12360	20240620	-41.83	6440	20240119	11.65	12360	-41.83	20240620	6440	11.65	20240119	12360	-41.83	20240620	6440	11.65	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
123	20241209	150710	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7310	-330	5	-4.32	4498859650	604064	40.76	7720	7800	7290	9930	5350	7640	7446.97	1.15	0	-31828	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1901	1.34	0.43	12	2.32	5473.00	17112.00	12360	20240620	-40.86	6440	20240119	13.51	12360	-40.86	20240620	6440	13.51	20240119	12360	-40.86	20240620	6440	13.51	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
124	20241209	140711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7330	-310	5	-4.06	3830628630	512685	34.59	7720	7800	7310	9930	5350	7640	7470.99	1.15	0	-41769	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1906	1.34	0.43	12	1.97	5473.00	17112.00	12360	20240620	-40.70	6440	20240119	13.82	12360	-40.70	20240620	6440	13.82	20240119	12360	-40.70	20240620	6440	13.82	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
125	20241209	130713	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7350	-290	5	-3.80	3599662580	481276	32.47	7720	7800	7310	9930	5350	7640	7478.70	1.15	0	-48934	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1911	1.34	0.43	12	1.85	5473.00	17112.00	12360	20240620	-40.53	6440	20240119	14.13	12360	-40.53	20240620	6440	14.13	20240119	12360	-40.53	20240620	6440	14.13	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
126	20241209	120709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7380	-260	5	-3.40	2956133160	393647	26.56	7720	7800	7320	9930	5350	7640	7508.89	1.15	0	-42707	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1919	1.35	0.43	12	1.51	5473.00	17112.00	12360	20240620	-40.29	6440	20240119	14.60	12360	-40.29	20240620	6440	14.60	20240119	12360	-40.29	20240620	6440	14.60	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
127	20241209	110711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7410	-230	5	-3.01	2450283250	324918	21.92	7720	7800	7360	9930	5350	7640	7540.58	1.15	0	-51571	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1927	1.35	0.43	12	1.25	5473.00	17112.00	12360	20240620	-40.05	6440	20240119	15.06	12360	-40.05	20240620	6440	15.06	20240119	12360	-40.05	20240620	6440	15.06	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
128	20241209	100709	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7470	-170	5	-2.23	1868171120	246607	16.64	7720	7800	7410	9930	5350	7640	7574.93	1.15	0	-40349	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1942	1.36	0.44	12	0.95	5473.00	17112.00	12360	20240620	-39.56	6440	20240119	15.99	12360	-39.56	20240620	6440	15.99	20240119	12360	-39.56	20240620	6440	15.99	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
129	20241209	090705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7610	-30	5	-0.39	836601440	109331	7.38	7720	7800	7490	9930	5350	7640	7652.25	1.15	0	-23397	8620	8130	7690	7200	6760	7910	6980	130	2290	500	5500	10	1	26002000	1979	1.39	0.44	12	0.42	5473.00	17112.00	12360	20240620	-38.43	6440	20240119	18.17	12360	-38.43	20240620	6440	18.17	20240119	12360	-38.43	20240620	6440	18.17	20240119	5.70	N	092790	500	130 억	298780	N	N	0	N	N
130	20241206	160703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7640	-190	5	-2.43	11164628230	1463271	132.52	7880	8180	7250	10170	5490	7830	7629.83	0.59	0	143503	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1987	1.40	0.45	12	5.63	5473.00	17112.00	12360	20240620	-38.19	6440	20240119	18.63	12360	-38.19	20240620	6440	18.63	20240119	12360	-38.19	20240620	6440	18.63	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
131	20241206	150706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7700	-130	5	-1.66	10632480300	1393809	126.23	7880	8180	7250	10170	5490	7830	7628.30	0.59	0	142897	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	2002	1.41	0.45	12	5.36	5473.00	17112.00	12360	20240620	-37.70	6440	20240119	19.57	12360	-37.70	20240620	6440	19.57	20240119	12360	-37.70	20240620	6440	19.57	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
132	20241206	140705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7520	-310	5	-3.96	9687414430	1269508	114.97	7880	8180	7250	10170	5490	7830	7630.77	0.59	0	134775	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1955	1.37	0.44	12	4.88	5473.00	17112.00	12360	20240620	-39.16	6440	20240119	16.77	12360	-39.16	20240620	6440	16.77	20240119	12360	-39.16	20240620	6440	16.77	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
133	20241206	130705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7460	-370	5	-4.73	8985012980	1176187	106.52	7880	8180	7250	10170	5490	7830	7639.03	0.59	0	135425	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1940	1.36	0.44	12	4.52	5473.00	17112.00	12360	20240620	-39.64	6440	20240119	15.84	12360	-39.64	20240620	6440	15.84	20240119	12360	-39.64	20240620	6440	15.84	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
134	20241206	120702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7500	-330	5	-4.21	8548039460	1117773	101.23	7880	8180	7250	10170	5490	7830	7647.31	0.59	0	144222	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1950	1.37	0.44	12	4.30	5473.00	17112.00	12360	20240620	-39.32	6440	20240119	16.46	12360	-39.32	20240620	6440	16.46	20240119	12360	-39.32	20240620	6440	16.46	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
135	20241206	110702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7470	-360	5	-4.60	7912924790	1033062	93.56	7880	8180	7250	10170	5490	7830	7659.61	0.59	0	145101	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1942	1.36	0.44	12	3.97	5473.00	17112.00	12360	20240620	-39.56	6440	20240119	15.99	12360	-39.56	20240620	6440	15.99	20240119	12360	-39.56	20240620	6440	15.99	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
136	20241206	100700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7540	-290	5	-3.70	5626398260	724076	65.58	7880	8180	7450	10170	5490	7830	7770.42	0.59	0	121754	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	1961	1.38	0.44	12	2.78	5473.00	17112.00	12360	20240620	-39.00	6440	20240119	17.08	12360	-39.00	20240620	6440	17.08	20240119	12360	-39.00	20240620	6440	17.08	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
137	20241206	090704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8000	170	2	2.17	1729276230	214793	19.45	7880	8180	7880	10170	5490	7830	8051.34	0.59	0	20373	8243	8036	7923	7716	7603	7980	7660	130	2340	500	5630	10	1	26002000	2080	1.46	0.47	12	0.83	5473.00	17112.00	12360	20240620	-35.28	6440	20240119	24.22	12360	-35.28	20240620	6440	24.22	20240119	12360	-35.28	20240620	6440	24.22	20240119	6.89	N	092790	500	130 억	153579	N	N	0	N	N
138	20241205	160653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7830	120	2	1.56	8645119880	1087196	35.03	7880	8130	7810	10020	5400	7710	7953.04	0.48	0	24797	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2036	1.43	0.46	12	4.18	5473.00	17112.00	12360	20240620	-36.65	6440	20240119	21.58	12360	-36.65	20240620	6440	21.58	20240119	12360	-36.65	20240620	6440	21.58	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
139	20241205	150657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7840	130	2	1.69	8256087340	1037649	33.44	7880	8130	7810	10020	5400	7710	7957.12	0.48	0	18335	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2039	1.43	0.46	12	3.99	5473.00	17112.00	12360	20240620	-36.57	6440	20240119	21.74	12360	-36.57	20240620	6440	21.74	20240119	12360	-36.57	20240620	6440	21.74	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
140	20241205	140646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	210	2	2.72	7325150770	919185	29.62	7880	8130	7840	10020	5400	7710	7969.88	0.48	0	2339	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2059	1.45	0.46	12	3.54	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
141	20241205	130653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7900	190	2	2.46	6538064190	820010	26.42	7880	8130	7840	10020	5400	7710	7973.95	0.48	0	-17843	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2054	1.44	0.46	12	3.15	5473.00	17112.00	12360	20240620	-36.08	6440	20240119	22.67	12360	-36.08	20240620	6440	22.67	20240119	12360	-36.08	20240620	6440	22.67	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
142	20241205	120654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7920	210	2	2.72	6143046460	770057	24.81	7880	8130	7840	10020	5400	7710	7978.25	0.48	0	-9265	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2059	1.45	0.46	12	2.96	5473.00	17112.00	12360	20240620	-35.92	6440	20240119	22.98	12360	-35.92	20240620	6440	22.98	20240119	12360	-35.92	20240620	6440	22.98	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
143	20241205	110653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7980	270	2	3.50	5727727300	717701	23.13	7880	8130	7840	10020	5400	7710	7981.60	0.48	0	-14424	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2075	1.46	0.47	12	2.76	5473.00	17112.00	12360	20240620	-35.44	6440	20240119	23.91	12360	-35.44	20240620	6440	23.91	20240119	12360	-35.44	20240620	6440	23.91	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
144	20241205	100650	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7950	240	2	3.11	4756020750	596196	19.21	7880	8130	7840	10020	5400	7710	7978.39	0.48	0	-5466	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2067	1.45	0.46	12	2.29	5473.00	17112.00	12360	20240620	-35.68	6440	20240119	23.45	12360	-35.68	20240620	6440	23.45	20240119	12360	-35.68	20240620	6440	23.45	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
145	20241205	090654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8040	330	2	4.28	1374256090	173119	5.58	7880	8050	7860	10020	5400	7710	7941.52	0.48	0	25949	8870	8290	7980	7400	7090	8135	7245	130	2310	500	5550	10	1	26002000	2091	1.47	0.47	12	0.67	5473.00	17112.00	12360	20240620	-34.95	6440	20240119	24.84	12360	-34.95	20240620	6440	24.84	20240119	12360	-34.95	20240620	6440	24.84	20240119	7.00	N	092790	500	130 억	124375	N	N	0	N	N
146	20241204	160641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7710	-1450	5	-15.83	24442414950	3037251	548.22	8250	8560	7670	11900	6420	9160	8047.81	0.77	0	-54262	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2005	1.41	0.45	12	11.68	5473.00	17112.00	12360	20240620	-37.62	6440	20240119	19.72	12360	-37.62	20240620	6440	19.72	20240119	12360	-37.62	20240620	6440	19.72	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
147	20241204	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7700	-1460	5	-15.94	23619418280	2930601	528.97	8250	8560	7670	11900	6420	9160	8059.58	0.77	0	-60487	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2002	1.41	0.45	12	11.27	5473.00	17112.00	12360	20240620	-37.70	6440	20240119	19.57	12360	-37.70	20240620	6440	19.57	20240119	12360	-37.70	20240620	6440	19.57	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
148	20241204	140642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7810	-1350	5	-14.74	21171759440	2614503	471.91	8250	8560	7670	11900	6420	9160	8097.81	0.77	0	-73140	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2031	1.43	0.46	12	10.06	5473.00	17112.00	12360	20240620	-36.81	6440	20240119	21.27	12360	-36.81	20240620	6440	21.27	20240119	12360	-36.81	20240620	6440	21.27	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
149	20241204	130639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7980	-1180	5	-12.88	19825031140	2444134	441.16	8250	8560	7670	11900	6420	9160	8111.27	0.77	0	-45697	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2075	1.46	0.47	12	9.40	5473.00	17112.00	12360	20240620	-35.44	6440	20240119	23.91	12360	-35.44	20240620	6440	23.91	20240119	12360	-35.44	20240620	6440	23.91	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
150	20241204	120638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7850	-1310	5	-14.30	18788136430	2313413	417.57	8250	8560	7670	11900	6420	9160	8121.39	0.77	0	-19942	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2041	1.43	0.46	12	8.90	5473.00	17112.00	12360	20240620	-36.49	6440	20240119	21.89	12360	-36.49	20240620	6440	21.89	20240119	12360	-36.49	20240620	6440	21.89	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
151	20241204	110629	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	7710	-1450	5	-15.83	17193240390	2108476	380.58	8250	8560	7700	11900	6420	9160	8154.34	0.77	0	-15303	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2005	1.41	0.45	12	8.11	5473.00	17112.00	12360	20240620	-37.62	6440	20240119	19.72	12360	-37.62	20240620	6440	19.72	20240119	12360	-37.62	20240620	6440	19.72	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
152	20241204	100632	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8070	-1090	5	-11.90	13179833520	1598380	288.51	8250	8560	7860	11900	6420	9160	8245.74	0.77	0	2827	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2098	1.47	0.47	12	6.15	5473.00	17112.00	12360	20240620	-34.71	6440	20240119	25.31	12360	-34.71	20240620	6440	25.31	20240119	12360	-34.71	20240620	6440	25.31	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
153	20241204	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8550	-610	5	-6.66	5065101030	606424	109.46	8250	8560	8110	11900	6420	9160	8352.41	0.77	0	37307	9513	9336	9073	8896	8633	9425	8985	130	2740	500	6590	10	1	26002000	2223	1.56	0.50	12	2.33	5473.00	17112.00	12360	20240620	-30.83	6440	20240119	32.76	12360	-30.83	20240620	6440	32.76	20240119	12360	-30.83	20240620	6440	32.76	20240119	7.24	N	092790	500	130 억	198996	N	N	0	N	N
154	20241203	160706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9160	220	2	2.46	4919193110	543356	55.09	8810	9250	8810	11620	6260	8940	9053.25	0.66	0	24606	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2382	1.67	0.54	12	2.09	5473.00	17112.00	12360	20240620	-25.89	6440	20240119	42.24	12360	-25.89	20240620	6440	42.24	20240119	12360	-25.89	20240620	6440	42.24	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
155	20241203	150735	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9090	150	2	1.68	4588155120	507043	51.41	8810	9250	8810	11620	6260	8940	9048.87	0.66	0	22729	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2364	1.66	0.53	12	1.95	5473.00	17112.00	12360	20240620	-26.46	6440	20240119	41.15	12360	-26.46	20240620	6440	41.15	20240119	12360	-26.46	20240620	6440	41.15	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
156	20241203	140723	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9150	210	2	2.35	4030316230	445905	45.21	8810	9250	8810	11620	6260	8940	9038.53	0.66	0	18101	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2379	1.67	0.53	12	1.71	5473.00	17112.00	12360	20240620	-25.97	6440	20240119	42.08	12360	-25.97	20240620	6440	42.08	20240119	12360	-25.97	20240620	6440	42.08	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
157	20241203	130722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9130	190	2	2.13	3125259080	347250	35.20	8810	9150	8810	11620	6260	8940	9000.04	0.66	0	20585	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2374	1.67	0.53	12	1.34	5473.00	17112.00	12360	20240620	-26.13	6440	20240119	41.77	12360	-26.13	20240620	6440	41.77	20240119	12360	-26.13	20240620	6440	41.77	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
158	20241203	120732	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9010	70	2	0.78	2479267230	276153	28.00	8810	9110	8810	11620	6260	8940	8977.89	0.66	0	30559	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2343	1.65	0.53	12	1.06	5473.00	17112.00	12360	20240620	-27.10	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	12360	-27.10	20240620	6440	39.91	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
159	20241203	110716	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9040	100	2	1.12	2198810190	245045	24.84	8810	9110	8810	11620	6260	8940	8973.10	0.66	0	26476	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2351	1.65	0.53	12	0.94	5473.00	17112.00	12360	20240620	-26.86	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	12360	-26.86	20240620	6440	40.37	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
160	20241203	100704	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8950	10	2	0.11	1577539100	176374	17.88	8810	9040	8810	11620	6260	8940	8944.29	0.66	0	38975	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2327	1.64	0.52	12	0.68	5473.00	17112.00	12360	20240620	-27.59	6440	20240119	38.98	12360	-27.59	20240620	6440	38.98	20240119	12360	-27.59	20240620	6440	38.98	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
161	20241203	090700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8990	50	2	0.56	407748790	45921	4.66	8810	9030	8810	11620	6260	8940	8879.24	0.66	0	9111	9560	9250	9070	8760	8580	9160	8670	130	2680	500	6430	10	1	26002000	2338	1.64	0.53	12	0.18	5473.00	17112.00	12360	20240620	-27.27	6440	20240119	39.60	12360	-27.27	20240620	6440	39.60	20240119	12360	-27.27	20240620	6440	39.60	20240119	7.11	N	092790	500	130 억	172852	N	N	0	N	N
162	20241202	160647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8940	-450	5	-4.79	8729551620	964055	136.84	9140	9380	8890	12200	6580	9390	9055.10	0.34	0	91180	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2325	1.63	0.52	12	3.71	5473.00	17112.00	12360	20240620	-27.67	6440	20240119	38.82	12360	-27.67	20240620	6440	38.82	20240119	12360	-27.67	20240620	6440	38.82	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
163	20241202	150741	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8950	-440	5	-4.69	8190698900	903793	128.29	9140	9380	8890	12200	6580	9390	9062.56	0.34	0	85317	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2327	1.64	0.52	12	3.48	5473.00	17112.00	12360	20240620	-27.59	6440	20240119	38.98	12360	-27.59	20240620	6440	38.98	20240119	12360	-27.59	20240620	6440	38.98	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
164	20241202	140711	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9040	-350	5	-3.73	7358860990	811252	115.15	9140	9380	8890	12200	6580	9390	9070.97	0.34	0	76556	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2351	1.65	0.53	12	3.12	5473.00	17112.00	12360	20240620	-26.86	6440	20240119	40.37	12360	-26.86	20240620	6440	40.37	20240119	12360	-26.86	20240620	6440	40.37	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
165	20241202	130705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9010	-380	5	-4.05	6780135190	747378	106.08	9140	9380	8890	12200	6580	9390	9071.87	0.34	0	64579	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2343	1.65	0.53	12	2.87	5473.00	17112.00	12360	20240620	-27.10	6440	20240119	39.91	12360	-27.10	20240620	6440	39.91	20240119	12360	-27.10	20240620	6440	39.91	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
166	20241202	120720	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	8990	-400	5	-4.26	6356801080	700329	99.41	9140	9380	8890	12200	6580	9390	9076.86	0.34	0	54940	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2338	1.64	0.53	12	2.69	5473.00	17112.00	12360	20240620	-27.27	6440	20240119	39.60	12360	-27.27	20240620	6440	39.60	20240119	12360	-27.27	20240620	6440	39.60	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
167	20241202	110641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9020	-370	5	-3.94	5850944450	644005	91.41	9140	9380	8890	12200	6580	9390	9085.22	0.34	0	56584	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2345	1.65	0.53	12	2.48	5473.00	17112.00	12360	20240620	-27.02	6440	20240119	40.06	12360	-27.02	20240620	6440	40.06	20240119	12360	-27.02	20240620	6440	40.06	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
168	20241202	100643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9030	-360	5	-3.83	5103235160	560733	79.59	9140	9380	8890	12200	6580	9390	9100.98	0.34	0	61217	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2348	1.65	0.53	12	2.16	5473.00	17112.00	12360	20240620	-26.94	6440	20240119	40.22	12360	-26.94	20240620	6440	40.22	20240119	12360	-26.94	20240620	6440	40.22	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N
169	20241202	090641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	9230	-160	5	-1.70	1355175380	147110	20.88	9140	9380	9140	12200	6580	9390	9211.93	0.34	0	39708	10130	9760	9540	9170	8950	9650	9060	130	2810	500	6760	10	1	26002000	2400	1.69	0.54	12	0.57	5473.00	17112.00	12360	20240620	-25.32	6440	20240119	43.32	12360	-25.32	20240620	6440	43.32	20240119	12360	-25.32	20240620	6440	43.32	20240119	7.21	N	092790	500	130 억	88083	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History