KissMeData/306200/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

78 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	161209	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
3	20241231	151153	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
4	20241231	141208	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
5	20241231	131209	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
6	20241231	121208	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
7	20241231	111208	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
8	20241231	101201	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
9	20241231	091203	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	631299100	5266	170.09	118100	121600	116900	153400	82600	118000	119881.47	6.38	-1001	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	180862	N	N	35	N	N
10	20241230	161201	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	630816300	5262	169.96	118100	121600	116900	153400	82600	118000	119881.47	6.41	0	-1229	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.19	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	181863	N	N	35	N	N
11	20241230	151205	55	60.00	KOSPI	금속	N	N	N	Y	60	N	120700	2700	2	2.29	543557800	4540	146.64	118100	121600	116900	153400	82600	118000	119726.39	6.41	0	-1042	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3423	1.81	0.34	12	0.16	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
12	20241230	141205	55	60.00	KOSPI	금속	N	N	N	Y	60	N	118800	800	2	0.68	180838900	1533	49.52	118100	119000	116900	153400	82600	118000	117964.06	6.41	0	-463	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3370	1.78	0.34	12	0.05	66578.00	352482.00	145700	20240605	-18.46	108100	20241115	9.90	145700	-18.46	20240605	108100	9.90	20241115	145700	-18.46	20240605	108100	9.90	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
13	20241230	131206	55	60.00	KOSPI	금속	N	N	N	Y	60	N	116900	-1100	5	-0.93	136770900	1160	37.47	118100	119000	116900	153400	82600	118000	117905.95	6.41	0	-471	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3316	1.76	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.77	108100	20241115	8.14	145700	-19.77	20240605	108100	8.14	20241115	145700	-19.77	20240605	108100	8.14	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
14	20241230	121201	55	60.00	KOSPI	금속	N	N	N	Y	60	N	117700	-300	5	-0.25	99325200	841	27.16	118100	119000	117300	153400	82600	118000	118103.69	6.41	0	-371	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3338	1.77	0.33	12	0.03	66578.00	352482.00	145700	20240605	-19.22	108100	20241115	8.88	145700	-19.22	20240605	108100	8.88	20241115	145700	-19.22	20240605	108100	8.88	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
15	20241230	111203	55	60.00	KOSPI	금속	N	N	N	Y	60	N	118200	200	2	0.17	70277200	595	19.22	118100	119000	117300	153400	82600	118000	118112.94	6.41	0	-218	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3353	1.78	0.34	12	0.02	66578.00	352482.00	145700	20240605	-18.87	108100	20241115	9.34	145700	-18.87	20240605	108100	9.34	20241115	145700	-18.87	20240605	108100	9.34	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
16	20241230	101202	55	60.00	KOSPI	금속	N	N	N	Y	60	N	117300	-700	5	-0.59	31312600	266	8.59	118100	118500	117300	153400	82600	118000	117716.54	6.41	0	-174	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3327	1.76	0.33	12	0.01	66578.00	352482.00	145700	20240605	-19.49	108100	20241115	8.51	145700	-19.49	20240605	108100	8.51	20241115	145700	-19.49	20240605	108100	8.51	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
17	20241230	091205	55	60.00	KOSPI	금속	N	N	N	Y	60	N	118300	300	2	0.25	3772400	32	1.03	118100	118500	117400	153400	82600	118000	117887.50	6.41	0	-20	122000	120000	118300	116300	114600	119150	115450	142	35400	5000	89680	100	1	2836300	3355	1.78	0.34	12	0.00	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.30	N	306200	5000	141 억	181863	N	N	1	N	N
18	20241227	161158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118000	-1500	5	-1.26	362524700	3078	54.76	118300	120300	116600	155300	83700	119500	117777.63	6.44	0	-838	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3347	1.77	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.30	N	306200	5000	141 억	182707	N	N	1	N	N
19	20241227	151157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117700	-1800	5	-1.51	353343600	3000	53.37	118300	120300	116600	155300	83700	119500	117779.48	6.44	0	-818	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3338	1.77	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.22	108100	20241115	8.88	145700	-19.22	20240605	108100	8.88	20241115	145700	-19.22	20240605	108100	8.88	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
20	20241227	141200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117200	-2300	5	-1.92	279565200	2374	42.23	118300	120300	116600	155300	83700	119500	117759.05	6.44	0	-677	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3324	1.76	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.56	108100	20241115	8.42	145700	-19.56	20240605	108100	8.42	20241115	145700	-19.56	20240605	108100	8.42	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
21	20241227	131157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117100	-2400	5	-2.01	270191100	2294	40.81	118300	120300	116600	155300	83700	119500	117779.40	6.44	0	-667	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3321	1.76	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.63	108100	20241115	8.33	145700	-19.63	20240605	108100	8.33	20241115	145700	-19.63	20240605	108100	8.33	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
22	20241227	121158	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	-2700	5	-2.26	260474100	2211	39.33	118300	120300	116600	155300	83700	119500	117805.98	6.44	0	-650	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3313	1.75	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
23	20241227	111157	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117000	-2500	5	-2.09	194816900	1650	29.35	118300	120300	117000	155300	83700	119500	118068.25	6.44	0	-798	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3318	1.76	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.70	108100	20241115	8.23	145700	-19.70	20240605	108100	8.23	20241115	145700	-19.70	20240605	108100	8.23	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
24	20241227	101156	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118100	-1400	5	-1.17	130977900	1107	19.69	118300	120300	118000	155300	83700	119500	118314.67	6.44	0	-400	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3350	1.77	0.34	12	0.04	66578.00	352482.00	145700	20240605	-18.94	108100	20241115	9.25	145700	-18.94	20240605	108100	9.25	20241115	145700	-18.94	20240605	108100	9.25	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
25	20241227	091201	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118200	-1300	5	-1.09	55467500	468	8.33	118300	120300	118100	155300	83700	119500	118513.98	6.44	0	-13	121833	120666	120033	118866	118233	120350	118550	142	35800	5000	90820	100	1	2836300	3353	1.78	0.34	12	0.02	66578.00	352482.00	145700	20240605	-18.87	108100	20241115	9.34	145700	-18.87	20240605	108100	9.34	20241115	145700	-18.87	20240605	108100	9.34	20241115	0.30	N	306200	5000	141 억	182707	N	N	3	N	N
26	20241226	161152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119500	-500	5	-0.42	674946800	5619	295.58	121200	121200	119400	156000	84000	120000	120118.78	6.39	0	1328	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3389	1.79	0.34	12	0.20	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	145700	-17.98	20240605	108100	10.55	20241115	145700	-17.98	20240605	108100	10.55	20241115	0.29	N	306200	5000	141 억	181377	N	N	3	N	N
27	20241226	151149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120800	800	2	0.67	621650700	5175	272.23	121200	121200	119400	156000	84000	120000	120125.74	6.39	0	1448	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3426	1.81	0.34	12	0.18	66578.00	352482.00	145700	20240605	-17.09	108100	20241115	11.75	145700	-17.09	20240605	108100	11.75	20241115	145700	-17.09	20240605	108100	11.75	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
28	20241226	141147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120800	800	2	0.67	507320000	4226	222.30	121200	121200	119400	156000	84000	120000	120047.33	6.39	0	1834	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3426	1.81	0.34	12	0.15	66578.00	352482.00	145700	20240605	-17.09	108100	20241115	11.75	145700	-17.09	20240605	108100	11.75	20241115	145700	-17.09	20240605	108100	11.75	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
29	20241226	131149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120400	400	2	0.33	413482300	3449	181.43	121200	121200	119400	156000	84000	120000	119884.69	6.39	0	1663	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3415	1.81	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.36	108100	20241115	11.38	145700	-17.36	20240605	108100	11.38	20241115	145700	-17.36	20240605	108100	11.38	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
30	20241226	121146	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119900	-100	5	-0.08	356681300	2975	156.50	121200	121200	119400	156000	84000	120000	119892.87	6.39	0	1560	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3401	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	145700	-17.71	20240605	108100	10.92	20241115	145700	-17.71	20240605	108100	10.92	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
31	20241226	111144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	0	3	0.00	342155300	2854	150.13	121200	121200	119400	156000	84000	120000	119886.23	6.39	0	1552	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.10	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
32	20241226	101149	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121000	1000	2	0.83	296679800	2475	130.19	121200	121200	119400	156000	84000	120000	119870.63	6.39	0	1446	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3432	1.82	0.34	12	0.09	66578.00	352482.00	145700	20240605	-16.95	108100	20241115	11.93	145700	-16.95	20240605	108100	11.93	20241115	145700	-16.95	20240605	108100	11.93	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
33	20241226	091150	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	0	3	0.00	12702400	106	5.58	121200	121200	119400	156000	84000	120000	119833.96	6.39	0	49	122800	121400	120700	119300	118600	121050	118950	142	36000	5000	91200	100	1	2836300	3404	1.80	0.34	12	0.00	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.29	N	306200	5000	141 억	181377	N	N	1	N	N
34	20241224	161147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	-1100	5	-0.91	228930100	1891	116.94	121500	122100	120000	157400	84800	121100	121062.98	6.40	0	-254	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3404	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.32	N	306200	5000	141 억	181609	N	N	1	N	N
35	20241224	151147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120700	-400	5	-0.33	212360000	1753	108.41	121500	122100	120500	157400	84800	121100	121140.90	6.40	0	-200	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3423	1.81	0.34	12	0.06	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
36	20241224	141144	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120700	-400	5	-0.33	162510900	1340	82.87	121500	122100	120600	157400	84800	121100	121276.79	6.40	0	-343	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3423	1.81	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.16	108100	20241115	11.66	145700	-17.16	20240605	108100	11.66	20241115	145700	-17.16	20240605	108100	11.66	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
37	20241224	131145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120900	-200	5	-0.17	146449900	1207	74.64	121500	122100	120900	157400	84800	121100	121333.80	6.40	0	-316	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3429	1.82	0.34	12	0.04	66578.00	352482.00	145700	20240605	-17.02	108100	20241115	11.84	145700	-17.02	20240605	108100	11.84	20241115	145700	-17.02	20240605	108100	11.84	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
38	20241224	121147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121000	-100	5	-0.08	129986800	1071	66.23	121500	122100	121000	157400	84800	121100	121369.56	6.40	0	-336	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3432	1.82	0.34	12	0.04	66578.00	352482.00	145700	20240605	-16.95	108100	20241115	11.93	145700	-16.95	20240605	108100	11.93	20241115	145700	-16.95	20240605	108100	11.93	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
39	20241224	111147	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121100	0	3	0.00	107210900	883	54.61	121500	122100	121100	157400	84800	121100	121416.65	6.40	0	-317	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3435	1.82	0.34	12	0.03	66578.00	352482.00	145700	20240605	-16.88	108100	20241115	12.03	145700	-16.88	20240605	108100	12.03	20241115	145700	-16.88	20240605	108100	12.03	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
40	20241224	101145	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121100	0	3	0.00	98366900	810	50.09	121500	122100	121100	157400	84800	121100	121440.62	6.40	0	-332	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3435	1.82	0.34	12	0.03	66578.00	352482.00	145700	20240605	-16.88	108100	20241115	12.03	145700	-16.88	20240605	108100	12.03	20241115	145700	-16.88	20240605	108100	12.03	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
41	20241224	091152	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121400	300	2	0.25	9391100	77	4.76	121500	122100	121400	157400	84800	121100	121962.34	6.40	0	-8	122833	121966	120233	119366	117633	122400	119800	142	36300	5000	92030	100	1	2836300	3443	1.82	0.34	12	0.00	66578.00	352482.00	145700	20240605	-16.68	108100	20241115	12.30	145700	-16.68	20240605	108100	12.30	20241115	145700	-16.68	20240605	108100	12.30	20241115	0.32	N	306200	5000	141 억	181609	N	N	4	N	N
42	20241223	161137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121100	2700	2	2.28	192119500	1598	34.71	118500	121100	118500	153900	82900	118400	120224.97	6.39	0	280	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3435	1.82	0.34	12	0.06	66578.00	352482.00	145700	20240605	-16.88	108100	20241115	12.03	145700	-16.88	20240605	108100	12.03	20241115	145700	-16.88	20240605	108100	12.03	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
43	20241223	151142	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120800	2400	2	2.03	175895400	1464	31.80	118500	121100	118500	153900	82900	118400	120147.13	6.39	0	267	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3426	1.81	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.09	108100	20241115	11.75	145700	-17.09	20240605	108100	11.75	20241115	145700	-17.09	20240605	108100	11.75	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
44	20241223	141137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121000	2600	2	2.20	146967100	1225	26.61	118500	121000	118500	153900	82900	118400	119973.14	6.39	0	240	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3432	1.82	0.34	12	0.04	66578.00	352482.00	145700	20240605	-16.95	108100	20241115	11.93	145700	-16.95	20240605	108100	11.93	20241115	145700	-16.95	20240605	108100	11.93	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
45	20241223	131137	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120900	2500	2	2.11	134645400	1123	24.39	118500	120900	118500	153900	82900	118400	119897.95	6.39	0	221	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3429	1.82	0.34	12	0.04	66578.00	352482.00	145700	20240605	-17.02	108100	20241115	11.84	145700	-17.02	20240605	108100	11.84	20241115	145700	-17.02	20240605	108100	11.84	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
46	20241223	121140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119700	1300	2	1.10	49310600	412	8.95	118500	120200	118500	153900	82900	118400	119685.92	6.39	0	50	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3395	1.80	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.84	108100	20241115	10.73	145700	-17.84	20240605	108100	10.73	20241115	145700	-17.84	20240605	108100	10.73	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
47	20241223	111136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119500	1100	2	0.93	42257900	353	7.67	118500	120200	118500	153900	82900	118400	119710.76	6.39	0	37	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3389	1.79	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	145700	-17.98	20240605	108100	10.55	20241115	145700	-17.98	20240605	108100	10.55	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
48	20241223	101130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119800	1400	2	1.18	22758600	190	4.13	118500	120200	118500	153900	82900	118400	119782.11	6.39	0	-27	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3398	1.80	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	145700	-17.78	20240605	108100	10.82	20241115	145700	-17.78	20240605	108100	10.82	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
49	20241223	091136	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119300	900	2	0.76	4658700	39	0.85	118500	120200	118500	153900	82900	118400	119453.85	6.39	0	-11	122266	120332	119366	117432	116466	119850	116950	142	35500	5000	89980	100	1	2836300	3384	1.79	0.34	12	0.00	66578.00	352482.00	145700	20240605	-18.12	108100	20241115	10.36	145700	-18.12	20240605	108100	10.36	20241115	145700	-18.12	20240605	108100	10.36	20241115	0.47	N	306200	5000	141 억	181137	N	N	4	N	N
50	20241220	161130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118400	-2200	5	-1.82	548347700	4587	110.40	120700	121300	118400	156700	84500	120600	119543.86	6.42	0	-974	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3358	1.78	0.34	12	0.16	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.47	N	306200	5000	141 억	182115	N	N	4	N	N
51	20241220	151134	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119800	-800	5	-0.66	428870900	3578	86.11	120700	121300	119200	156700	84500	120600	119863.30	6.42	0	-419	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3398	1.80	0.34	12	0.13	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	145700	-17.78	20240605	108100	10.82	20241115	145700	-17.78	20240605	108100	10.82	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
52	20241220	141131	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119800	-800	5	-0.66	418340200	3490	84.00	120700	121300	119200	156700	84500	120600	119868.25	6.42	0	-380	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3398	1.80	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	145700	-17.78	20240605	108100	10.82	20241115	145700	-17.78	20240605	108100	10.82	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
53	20241220	131130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119900	-700	5	-0.58	268170100	2235	53.79	120700	121300	119200	156700	84500	120600	119986.62	6.42	0	306	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3401	1.80	0.34	12	0.08	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	145700	-17.71	20240605	108100	10.92	20241115	145700	-17.71	20240605	108100	10.92	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
54	20241220	121129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120300	-300	5	-0.25	226558500	1888	45.44	120700	121300	119200	156700	84500	120600	119999.21	6.42	0	588	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3412	1.81	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.43	108100	20241115	11.29	145700	-17.43	20240605	108100	11.29	20241115	145700	-17.43	20240605	108100	11.29	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
55	20241220	111129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120200	-400	5	-0.33	214278800	1786	42.98	120700	121300	119200	156700	84500	120600	119976.93	6.42	0	667	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3409	1.81	0.34	12	0.06	66578.00	352482.00	145700	20240605	-17.50	108100	20241115	11.19	145700	-17.50	20240605	108100	11.19	20241115	145700	-17.50	20240605	108100	11.19	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
56	20241220	101130	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120400	-200	5	-0.17	110144900	918	22.09	120700	121300	119200	156700	84500	120600	119983.55	6.42	0	151	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3415	1.81	0.34	12	0.03	66578.00	352482.00	145700	20240605	-17.36	108100	20241115	11.38	145700	-17.36	20240605	108100	11.38	20241115	145700	-17.36	20240605	108100	11.38	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
57	20241220	091132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	-600	5	-0.50	35279000	294	7.08	120700	120700	119800	156700	84500	120600	119996.60	6.42	0	86	124466	122532	120866	118932	117266	121700	118100	142	36100	5000	91650	100	1	2836300	3404	1.80	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
58	20241219	161127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120600	-900	5	-0.74	502130000	4155	147.97	120900	122800	119200	157900	85100	121500	120849.42	6.44	0	-702	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3421	1.81	0.34	12	0.15	66578.00	352482.00	145700	20240605	-17.23	108100	20241115	11.56	145700	-17.23	20240605	108100	11.56	20241115	145700	-17.23	20240605	108100	11.56	20241115	0.51	N	306200	5000	141 억	182734	N	N	3	N	N
59	20241219	151125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120800	-700	5	-0.58	475342300	3933	140.06	120900	122800	119200	157900	85100	121500	120859.82	6.44	0	-554	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3426	1.81	0.34	12	0.14	66578.00	352482.00	145700	20240605	-17.09	108100	20241115	11.75	145700	-17.09	20240605	108100	11.75	20241115	145700	-17.09	20240605	108100	11.75	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
60	20241219	141127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121800	300	2	0.25	378781200	3136	111.68	120900	122800	119200	157900	85100	121500	120784.59	6.44	0	-249	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3455	1.83	0.35	12	0.11	66578.00	352482.00	145700	20240605	-16.40	108100	20241115	12.67	145700	-16.40	20240605	108100	12.67	20241115	145700	-16.40	20240605	108100	12.67	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
61	20241219	131126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121300	-200	5	-0.16	343754400	2848	101.42	120900	122800	119200	157900	85100	121500	120700.00	6.44	0	-191	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3440	1.82	0.34	12	0.10	66578.00	352482.00	145700	20240605	-16.75	108100	20241115	12.21	145700	-16.75	20240605	108100	12.21	20241115	145700	-16.75	20240605	108100	12.21	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
62	20241219	121129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121300	-200	5	-0.16	322655600	2674	95.23	120900	122800	119200	157900	85100	121500	120663.71	6.44	0	-124	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3440	1.82	0.34	12	0.09	66578.00	352482.00	145700	20240605	-16.75	108100	20241115	12.21	145700	-16.75	20240605	108100	12.21	20241115	145700	-16.75	20240605	108100	12.21	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
63	20241219	111124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121200	-300	5	-0.25	279690200	2319	82.59	120900	122800	119200	157900	85100	121500	120607.72	6.44	0	-36	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3438	1.82	0.34	12	0.08	66578.00	352482.00	145700	20240605	-16.82	108100	20241115	12.12	145700	-16.82	20240605	108100	12.12	20241115	145700	-16.82	20240605	108100	12.12	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
64	20241219	101118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121000	-500	5	-0.41	143467800	1190	42.38	120900	122800	119200	157900	85100	121500	120560.39	6.44	0	395	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3432	1.82	0.34	12	0.04	66578.00	352482.00	145700	20240605	-16.95	108100	20241115	11.93	145700	-16.95	20240605	108100	11.93	20241115	145700	-16.95	20240605	108100	11.93	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
65	20241219	091129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120400	-1100	5	-0.91	32333200	269	9.58	120900	120900	119200	157900	85100	121500	120192.91	6.44	0	84	124166	122832	121666	120332	119166	122250	119750	142	36400	5000	92340	100	1	2836300	3415	1.81	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.36	108100	20241115	11.38	145700	-17.36	20240605	108100	11.38	20241115	145700	-17.36	20240605	108100	11.38	20241115	0.51	N	306200	5000	141 억	182734	N	N	10	N	N
66	20241218	161122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121500	-300	5	-0.25	340760900	2803	17.80	121800	123000	120500	158300	85300	121800	121569.87	6.48	0	-1028	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3446	1.82	0.34	12	0.10	66578.00	352482.00	145700	20240605	-16.61	108100	20241115	12.40	145700	-16.61	20240605	108100	12.40	20241115	145700	-16.61	20240605	108100	12.40	20241115	0.46	N	306200	5000	141 억	183714	N	N	10	N	N
67	20241218	151126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121800	0	3	0.00	314834600	2590	16.45	121800	123000	120500	158300	85300	121800	121557.76	6.48	0	-1030	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3455	1.83	0.35	12	0.09	66578.00	352482.00	145700	20240605	-16.40	108100	20241115	12.67	145700	-16.40	20240605	108100	12.67	20241115	145700	-16.40	20240605	108100	12.67	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
68	20241218	141124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121500	-300	5	-0.25	242794300	1998	12.69	121800	123000	120500	158300	85300	121800	121518.67	6.48	0	-750	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3446	1.82	0.34	12	0.07	66578.00	352482.00	145700	20240605	-16.61	108100	20241115	12.40	145700	-16.61	20240605	108100	12.40	20241115	145700	-16.61	20240605	108100	12.40	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
69	20241218	131126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121000	-800	5	-0.66	228353800	1879	11.94	121800	123000	120500	158300	85300	121800	121529.43	6.48	0	-700	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3432	1.82	0.34	12	0.07	66578.00	352482.00	145700	20240605	-16.95	108100	20241115	11.93	145700	-16.95	20240605	108100	11.93	20241115	145700	-16.95	20240605	108100	11.93	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
70	20241218	121117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	122000	200	2	0.16	187508300	1543	9.80	121800	123000	120500	158300	85300	121800	121521.91	6.48	0	-688	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3460	1.83	0.35	12	0.05	66578.00	352482.00	145700	20240605	-16.27	108100	20241115	12.86	145700	-16.27	20240605	108100	12.86	20241115	145700	-16.27	20240605	108100	12.86	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
71	20241218	111121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	122000	200	2	0.16	162810100	1340	8.51	121800	123000	120500	158300	85300	121800	121500.07	6.48	0	-533	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3460	1.83	0.35	12	0.05	66578.00	352482.00	145700	20240605	-16.27	108100	20241115	12.86	145700	-16.27	20240605	108100	12.86	20241115	145700	-16.27	20240605	108100	12.86	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
72	20241218	101124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121100	-700	5	-0.57	81246900	672	4.27	121800	121800	120500	158300	85300	121800	120903.12	6.48	0	-316	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3435	1.82	0.34	12	0.02	66578.00	352482.00	145700	20240605	-16.88	108100	20241115	12.03	145700	-16.88	20240605	108100	12.03	20241115	145700	-16.88	20240605	108100	12.03	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
73	20241218	091128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121300	-500	5	-0.41	8605600	71	0.45	121800	121800	120800	158300	85300	121800	121205.63	6.48	0	2	126600	124200	122400	120000	118200	125400	121200	142	36500	5000	92560	100	1	2836300	3440	1.82	0.34	12	0.00	66578.00	352482.00	145700	20240605	-16.75	108100	20241115	12.21	145700	-16.75	20240605	108100	12.21	20241115	145700	-16.75	20240605	108100	12.21	20241115	0.46	N	306200	5000	141 억	183714	N	N	13	N	N
74	20241217	161120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121800	1800	2	1.50	1937058300	15742	392.08	120800	124800	120600	156000	84000	120000	123052.80	6.42	0	1945	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3455	1.83	0.35	12	0.56	66578.00	352482.00	145700	20240605	-16.40	108100	20241115	12.67	145700	-16.40	20240605	108100	12.67	20241115	145700	-16.40	20240605	108100	12.67	20241115	0.47	N	306200	5000	141 억	181975	N	N	13	N	N
75	20241217	151124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121600	1600	2	1.33	1930603600	15689	390.76	120800	124800	120600	156000	84000	120000	123054.60	6.42	0	1941	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3449	1.83	0.34	12	0.55	66578.00	352482.00	145700	20240605	-16.54	108100	20241115	12.49	145700	-16.54	20240605	108100	12.49	20241115	145700	-16.54	20240605	108100	12.49	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
76	20241217	141115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	122300	2300	2	1.92	1895905400	15405	383.69	120800	124800	120600	156000	84000	120000	123070.78	6.42	0	2013	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3469	1.84	0.35	12	0.54	66578.00	352482.00	145700	20240605	-16.06	108100	20241115	13.14	145700	-16.06	20240605	108100	13.14	20241115	145700	-16.06	20240605	108100	13.14	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
77	20241217	131111	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	122100	2100	2	1.75	1838384700	14935	371.98	120800	124800	120600	156000	84000	120000	123092.38	6.42	0	1808	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3463	1.83	0.35	12	0.53	66578.00	352482.00	145700	20240605	-16.20	108100	20241115	12.95	145700	-16.20	20240605	108100	12.95	20241115	145700	-16.20	20240605	108100	12.95	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
78	20241217	121043	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	123400	3400	2	2.83	1735047700	14089	350.91	120800	124800	120600	156000	84000	120000	123149.10	6.42	0	2050	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3500	1.85	0.35	12	0.50	66578.00	352482.00	145700	20240605	-15.31	108100	20241115	14.15	145700	-15.31	20240605	108100	14.15	20241115	145700	-15.31	20240605	108100	14.15	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
79	20241217	111059	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	124100	4100	2	3.42	1388129900	11300	281.44	120800	124500	120600	156000	84000	120000	122843.35	6.42	0	1743	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3520	1.86	0.35	12	0.40	66578.00	352482.00	145700	20240605	-14.82	108100	20241115	14.80	145700	-14.82	20240605	108100	14.80	20241115	145700	-14.82	20240605	108100	14.80	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
80	20241217	101105	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	123500	3500	2	2.92	1231620200	10033	249.89	120800	124500	120600	156000	84000	120000	122756.92	6.42	0	1646	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3503	1.85	0.35	12	0.35	66578.00	352482.00	145700	20240605	-15.24	108100	20241115	14.25	145700	-15.24	20240605	108100	14.25	20241115	145700	-15.24	20240605	108100	14.25	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
81	20241217	091122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	121300	1300	2	1.08	288423600	2373	59.10	120800	122300	120600	156000	84000	120000	121543.87	6.42	0	1149	121266	120632	119866	119232	118466	120950	119550	142	36000	5000	91200	100	1	2836300	3440	1.82	0.34	12	0.08	66578.00	352482.00	145700	20240605	-16.75	108100	20241115	12.21	145700	-16.75	20240605	108100	12.21	20241115	145700	-16.75	20240605	108100	12.21	20241115	0.47	N	306200	5000	141 억	181975	N	N	3	N	N
82	20241216	161112	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	400	2	0.33	475201800	3961	129.74	119600	120500	119100	155400	83800	119600	119969.23	6.42	0	27	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3404	1.80	0.34	12	0.14	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.47	N	306200	5000	141 억	182115	N	N	3	N	N
83	20241216	151121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119800	200	2	0.17	441979200	3684	120.67	119600	120500	119100	155400	83800	119600	119972.64	6.42	0	83	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3398	1.80	0.34	12	0.13	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	145700	-17.78	20240605	108100	10.82	20241115	145700	-17.78	20240605	108100	10.82	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
84	20241216	141120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119800	200	2	0.17	412582500	3439	112.64	119600	120500	119100	155400	83800	119600	119971.65	6.42	0	121	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3398	1.80	0.34	12	0.12	66578.00	352482.00	145700	20240605	-17.78	108100	20241115	10.82	145700	-17.78	20240605	108100	10.82	20241115	145700	-17.78	20240605	108100	10.82	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
85	20241216	131122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119900	300	2	0.25	277309800	2311	75.70	119600	120500	119100	155400	83800	119600	119995.59	6.42	0	168	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3401	1.80	0.34	12	0.08	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	145700	-17.71	20240605	108100	10.92	20241115	145700	-17.71	20240605	108100	10.92	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
86	20241216	121120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120000	400	2	0.33	243643000	2030	66.49	119600	120500	119100	155400	83800	119600	120021.18	6.42	0	228	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3404	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.64	108100	20241115	11.01	145700	-17.64	20240605	108100	11.01	20241115	145700	-17.64	20240605	108100	11.01	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
87	20241216	111119	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119900	300	2	0.25	223727000	1864	61.05	119600	120500	119100	155400	83800	119600	120025.21	6.42	0	226	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3401	1.80	0.34	12	0.07	66578.00	352482.00	145700	20240605	-17.71	108100	20241115	10.92	145700	-17.71	20240605	108100	10.92	20241115	145700	-17.71	20240605	108100	10.92	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
88	20241216	101121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120200	600	2	0.50	151429400	1261	41.30	119600	120500	119100	155400	83800	119600	120086.76	6.42	0	470	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3409	1.81	0.34	12	0.04	66578.00	352482.00	145700	20240605	-17.50	108100	20241115	11.19	145700	-17.50	20240605	108100	11.19	20241115	145700	-17.50	20240605	108100	11.19	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
89	20241216	091120	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	120200	600	2	0.50	46143700	385	12.61	119600	120200	119100	155400	83800	119600	119853.77	6.42	0	269	120600	120100	119100	118600	117600	120350	118850	142	35800	5000	90890	100	1	2836300	3409	1.81	0.34	12	0.01	66578.00	352482.00	145700	20240605	-17.50	108100	20241115	11.19	145700	-17.50	20240605	108100	11.19	20241115	145700	-17.50	20240605	108100	11.19	20241115	0.47	N	306200	5000	141 억	182115	N	N	137	N	N
90	20241213	161112	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119600	1100	2	0.93	363865500	3051	74.34	118900	119600	118100	154000	83000	118500	119260.95	6.46	0	425	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3392	1.80	0.34	12	0.11	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	145700	-17.91	20240605	108100	10.64	20241115	145700	-17.91	20240605	108100	10.64	20241115	0.47	N	306200	5000	141 억	183109	N	N	137	N	N
91	20241213	151118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119600	1100	2	0.93	292106900	2451	59.72	118900	119600	118100	154000	83000	118500	119178.66	6.46	0	314	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3392	1.80	0.34	12	0.09	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	145700	-17.91	20240605	108100	10.64	20241115	145700	-17.91	20240605	108100	10.64	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
92	20241213	141117	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119600	1100	2	0.93	206607100	1736	42.30	118900	119600	118100	154000	83000	118500	119013.31	6.46	0	258	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3392	1.80	0.34	12	0.06	66578.00	352482.00	145700	20240605	-17.91	108100	20241115	10.64	145700	-17.91	20240605	108100	10.64	20241115	145700	-17.91	20240605	108100	10.64	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
93	20241213	131118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119500	1000	2	0.84	160473700	1350	32.89	118900	119500	118100	154000	83000	118500	118869.41	6.46	0	165	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3389	1.79	0.34	12	0.05	66578.00	352482.00	145700	20240605	-17.98	108100	20241115	10.55	145700	-17.98	20240605	108100	10.55	20241115	145700	-17.98	20240605	108100	10.55	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
94	20241213	121118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119300	800	2	0.68	127631600	1075	26.19	118900	119300	118100	154000	83000	118500	118727.07	6.46	0	99	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3384	1.79	0.34	12	0.04	66578.00	352482.00	145700	20240605	-18.12	108100	20241115	10.36	145700	-18.12	20240605	108100	10.36	20241115	145700	-18.12	20240605	108100	10.36	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
95	20241213	111116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118900	400	2	0.34	85479200	721	17.57	118900	118900	118100	154000	83000	118500	118556.45	6.46	0	27	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3372	1.79	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.39	108100	20241115	9.99	145700	-18.39	20240605	108100	9.99	20241115	145700	-18.39	20240605	108100	9.99	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
96	20241213	101108	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118600	100	2	0.08	50349600	425	10.36	118900	118900	118100	154000	83000	118500	118469.65	6.46	0	18	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3364	1.78	0.34	12	0.01	66578.00	352482.00	145700	20240605	-18.60	108100	20241115	9.71	145700	-18.60	20240605	108100	9.71	20241115	145700	-18.60	20240605	108100	9.71	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
97	20241213	091112	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118200	-300	5	-0.25	5096600	43	1.05	118900	118900	118100	154000	83000	118500	118525.58	6.46	0	-20	119833	119166	117833	117166	115833	119500	117500	142	35500	5000	90060	100	1	2836300	3353	1.78	0.34	12	0.00	66578.00	352482.00	145700	20240605	-18.87	108100	20241115	9.34	145700	-18.87	20240605	108100	9.34	20241115	145700	-18.87	20240605	108100	9.34	20241115	0.47	N	306200	5000	141 억	183109	N	N	36	N	N
98	20241212	161116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1100	2	0.94	482975900	4096	128.36	118200	118500	116500	152600	82200	117400	117913.61	6.45	0	159	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3361	1.78	0.34	12	0.14	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.47	N	306200	5000	141 억	183059	N	N	36	N	N
99	20241212	151110	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118400	1000	2	0.85	431083200	3658	114.63	118200	118500	116500	152600	82200	117400	117846.69	6.45	0	-136	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3358	1.78	0.34	12	0.13	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
100	20241212	141108	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117700	300	2	0.26	342516100	2909	91.16	118200	118400	116500	152600	82200	117400	117743.59	6.45	0	-29	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3338	1.77	0.33	12	0.10	66578.00	352482.00	145700	20240605	-19.22	108100	20241115	8.88	145700	-19.22	20240605	108100	8.88	20241115	145700	-19.22	20240605	108100	8.88	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
101	20241212	131056	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117400	0	3	0.00	313610600	2663	83.45	118200	118400	116500	152600	82200	117400	117765.90	6.45	0	144	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3330	1.76	0.33	12	0.09	66578.00	352482.00	145700	20240605	-19.42	108100	20241115	8.60	145700	-19.42	20240605	108100	8.60	20241115	145700	-19.42	20240605	108100	8.60	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
102	20241212	121050	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117500	100	2	0.09	277310300	2354	73.77	118200	118400	116500	152600	82200	117400	117803.87	6.45	0	274	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3333	1.76	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.35	108100	20241115	8.70	145700	-19.35	20240605	108100	8.70	20241115	145700	-19.35	20240605	108100	8.70	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
103	20241212	111102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118000	600	2	0.51	221800700	1882	58.98	118200	118400	116500	152600	82200	117400	117853.72	6.45	0	435	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3347	1.77	0.33	12	0.07	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
104	20241212	101059	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117800	400	2	0.34	167852200	1425	44.66	118200	118400	116500	152600	82200	117400	117791.02	6.45	0	641	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3341	1.77	0.33	12	0.05	66578.00	352482.00	145700	20240605	-19.15	108100	20241115	8.97	145700	-19.15	20240605	108100	8.97	20241115	145700	-19.15	20240605	108100	8.97	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
105	20241212	091109	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118000	600	2	0.51	5548000	47	1.47	118200	118200	118000	152600	82200	117400	118042.55	6.45	0	-36	120000	118700	117400	116100	114800	118050	115450	142	35200	5000	89220	100	1	2836300	3347	1.77	0.33	12	0.00	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.47	N	306200	5000	141 억	183059	N	N	7	N	N
106	20241211	161102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117400	300	2	0.26	370098600	3138	44.82	117600	118700	116100	152200	82000	117100	117941.26	6.46	0	-188	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3330	1.76	0.33	12	0.11	66578.00	352482.00	145700	20240605	-19.42	108100	20241115	8.60	145700	-19.42	20240605	108100	8.60	20241115	145700	-19.42	20240605	108100	8.60	20241115	0.47	N	306200	5000	141 억	183273	N	N	7	N	N
107	20241211	151033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1400	2	1.20	330312100	2800	39.99	117600	118700	116100	152200	82000	117100	117968.61	6.46	0	-144	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3361	1.78	0.34	12	0.10	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
108	20241211	141111	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118400	1300	2	1.11	254375000	2159	30.84	117600	118500	116100	152200	82000	117100	117820.75	6.46	0	84	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3358	1.78	0.34	12	0.08	66578.00	352482.00	145700	20240605	-18.74	108100	20241115	9.53	145700	-18.74	20240605	108100	9.53	20241115	145700	-18.74	20240605	108100	9.53	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
109	20241211	131112	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1400	2	1.20	224194600	1904	27.20	117600	118500	116100	152200	82000	117100	117749.26	6.46	0	148	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3361	1.78	0.34	12	0.07	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
110	20241211	121113	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118300	1200	2	1.02	196144600	1667	23.81	117600	118500	116100	152200	82000	117100	117663.23	6.46	0	187	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3355	1.78	0.34	12	0.06	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
111	20241211	111109	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118100	1000	2	0.85	164599300	1400	20.00	117600	118500	116100	152200	82000	117100	117570.93	6.46	0	197	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3350	1.77	0.34	12	0.05	66578.00	352482.00	145700	20240605	-18.94	108100	20241115	9.25	145700	-18.94	20240605	108100	9.25	20241115	145700	-18.94	20240605	108100	9.25	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
112	20241211	101110	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1400	2	1.20	107363700	913	13.04	117600	118500	116100	152200	82000	117100	117594.41	6.46	0	297	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3361	1.78	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
113	20241211	091115	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117100	0	3	0.00	6786200	58	0.83	117600	117600	116100	152200	82000	117100	117003.45	6.46	0	45	122033	119566	115433	112966	108833	120800	114200	142	35100	5000	88990	100	1	2836300	3321	1.76	0.33	12	0.00	66578.00	352482.00	145700	20240605	-19.63	108100	20241115	8.33	145700	-19.63	20240605	108100	8.33	20241115	145700	-19.63	20240605	108100	8.33	20241115	0.47	N	306200	5000	141 억	183273	N	N	30	N	N
114	20241210	161100	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117100	5000	2	4.46	812224700	6999	209.49	111300	117900	111300	145700	78500	112100	116048.23	6.47	0	1119	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3321	1.76	0.33	12	0.25	66578.00	352482.00	145700	20240605	-19.63	108100	20241115	8.33	145700	-19.63	20240605	108100	8.33	20241115	145700	-19.63	20240605	108100	8.33	20241115	0.48	N	306200	5000	141 억	183372	N	N	30	N	N
115	20241210	151102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117000	4900	2	4.37	801337200	6906	206.70	111300	117900	111300	145700	78500	112100	116034.93	6.47	0	1136	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3318	1.76	0.33	12	0.24	66578.00	352482.00	145700	20240605	-19.70	108100	20241115	8.23	145700	-19.70	20240605	108100	8.23	20241115	145700	-19.70	20240605	108100	8.23	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
116	20241210	141102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117500	5400	2	4.82	693285200	5986	179.17	111300	117800	111300	145700	78500	112100	115817.77	6.47	0	1095	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3333	1.76	0.33	12	0.21	66578.00	352482.00	145700	20240605	-19.35	108100	20241115	8.70	145700	-19.35	20240605	108100	8.70	20241115	145700	-19.35	20240605	108100	8.70	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
117	20241210	131103	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115900	3800	2	3.39	603039900	5214	156.06	111300	117800	111300	145700	78500	112100	115657.83	6.47	0	1139	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3287	1.74	0.33	12	0.18	66578.00	352482.00	145700	20240605	-20.45	108100	20241115	7.22	145700	-20.45	20240605	108100	7.22	20241115	145700	-20.45	20240605	108100	7.22	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
118	20241210	121102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	4400	2	3.93	457326000	3968	118.77	111300	117200	111300	145700	78500	112100	115253.53	6.47	0	501	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3304	1.75	0.33	12	0.14	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
119	20241210	111101	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	114000	1900	2	1.69	136000700	1194	35.74	111300	117200	111300	145700	78500	112100	113903.43	6.47	0	190	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3233	1.71	0.32	12	0.04	66578.00	352482.00	145700	20240605	-21.76	108100	20241115	5.46	145700	-21.76	20240605	108100	5.46	20241115	145700	-21.76	20240605	108100	5.46	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
120	20241210	101102	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	114100	2000	2	1.78	60866800	536	16.04	111300	117200	111300	145700	78500	112100	113557.46	6.47	0	216	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3236	1.71	0.32	12	0.02	66578.00	352482.00	145700	20240605	-21.69	108100	20241115	5.55	145700	-21.69	20240605	108100	5.55	20241115	145700	-21.69	20240605	108100	5.55	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
121	20241210	091109	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116400	4300	2	3.84	19094300	170	5.09	111300	117200	111300	145700	78500	112100	112319.41	6.47	0	124	119766	115932	113466	109632	107166	117850	111550	142	33600	5000	85190	100	1	2836300	3301	1.75	0.33	12	0.01	66578.00	352482.00	145700	20240605	-20.11	108100	20241115	7.68	145700	-20.11	20240605	108100	7.68	20241115	145700	-20.11	20240605	108100	7.68	20241115	0.48	N	306200	5000	141 억	183372	N	N	50	N	N
122	20241209	161059	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	112100	-4400	5	-3.78	374961200	3334	128.68	112000	117300	111000	151400	81600	116500	112467.74	6.47	0	-99	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3179	1.68	0.32	12	0.12	66578.00	352482.00	145700	20240605	-23.06	108100	20241115	3.70	145700	-23.06	20240605	108100	3.70	20241115	145700	-23.06	20240605	108100	3.70	20241115	0.48	N	306200	5000	141 억	183445	N	N	50	N	N
123	20241209	151100	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	111800	-4700	5	-4.03	352823700	3136	121.03	112000	117300	111000	151400	81600	116500	112507.56	6.47	0	-28	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3171	1.68	0.32	12	0.11	66578.00	352482.00	145700	20240605	-23.27	108100	20241115	3.42	145700	-23.27	20240605	108100	3.42	20241115	145700	-23.27	20240605	108100	3.42	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
124	20241209	141100	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	112000	-4500	5	-3.86	278639100	2471	95.37	112000	117300	111000	151400	81600	116500	112763.70	6.47	0	-64	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3177	1.68	0.32	12	0.09	66578.00	352482.00	145700	20240605	-23.13	108100	20241115	3.61	145700	-23.13	20240605	108100	3.61	20241115	145700	-23.13	20240605	108100	3.61	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
125	20241209	131104	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	112700	-3800	5	-3.26	226448800	2005	77.38	112000	117300	111000	151400	81600	116500	112942.04	6.47	0	38	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3197	1.69	0.32	12	0.07	66578.00	352482.00	145700	20240605	-22.65	108100	20241115	4.26	145700	-22.65	20240605	108100	4.26	20241115	145700	-22.65	20240605	108100	4.26	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
126	20241209	121059	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	112600	-3900	5	-3.35	182430500	1614	62.29	112000	117300	111000	151400	81600	116500	113030.05	6.47	0	22	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3194	1.69	0.32	12	0.06	66578.00	352482.00	145700	20240605	-22.72	108100	20241115	4.16	145700	-22.72	20240605	108100	4.16	20241115	145700	-22.72	20240605	108100	4.16	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
127	20241209	111100	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	113800	-2700	5	-2.32	144616700	1279	49.36	112000	117300	111000	151400	81600	116500	113070.13	6.47	0	60	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3228	1.71	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.89	108100	20241115	5.27	145700	-21.89	20240605	108100	5.27	20241115	145700	-21.89	20240605	108100	5.27	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
128	20241209	101057	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	113100	-3400	5	-2.92	114884400	1017	39.25	112000	117300	111000	151400	81600	116500	112964.01	6.47	0	112	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3208	1.70	0.32	12	0.04	66578.00	352482.00	145700	20240605	-22.37	108100	20241115	4.63	145700	-22.37	20240605	108100	4.63	20241115	145700	-22.37	20240605	108100	4.63	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
129	20241209	091052	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115900	-600	5	-0.52	19705700	172	6.64	112000	117300	112000	151400	81600	116500	114568.02	6.47	0	-66	119766	118132	115866	114232	111966	117000	113100	142	34900	5000	88540	100	1	2836300	3287	1.74	0.33	12	0.01	66578.00	352482.00	145700	20240605	-20.45	108100	20241115	7.22	145700	-20.45	20240605	108100	7.22	20241115	145700	-20.45	20240605	108100	7.22	20241115	0.48	N	306200	5000	141 억	183445	N	N	69	N	N
130	20241206	161050	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	800	2	0.69	297807500	2591	77.67	117500	117500	113600	150400	81000	115700	114936.80	6.46	0	363	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3304	1.75	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.48	N	306200	5000	141 억	183239	N	N	69	N	N
131	20241206	151054	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115200	-500	5	-0.43	266032700	2318	69.48	117500	117500	113600	150400	81000	115700	114768.21	6.46	0	140	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3267	1.73	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.93	108100	20241115	6.57	145700	-20.93	20240605	108100	6.57	20241115	145700	-20.93	20240605	108100	6.57	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
132	20241206	141051	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115500	-200	5	-0.17	248702400	2168	64.99	117500	117500	113600	150400	81000	115700	114715.13	6.46	0	76	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3276	1.73	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.73	108100	20241115	6.85	145700	-20.73	20240605	108100	6.85	20241115	145700	-20.73	20240605	108100	6.85	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
133	20241206	131052	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115100	-600	5	-0.52	240281500	2095	62.80	117500	117500	113600	150400	81000	115700	114692.84	6.46	0	83	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3265	1.73	0.33	12	0.07	66578.00	352482.00	145700	20240605	-21.00	108100	20241115	6.48	145700	-21.00	20240605	108100	6.48	20241115	145700	-21.00	20240605	108100	6.48	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
134	20241206	121045	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115000	-700	5	-0.61	184947200	1614	48.38	117500	117500	113600	150400	81000	115700	114589.34	6.46	0	302	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3262	1.73	0.33	12	0.06	66578.00	352482.00	145700	20240605	-21.07	108100	20241115	6.38	145700	-21.07	20240605	108100	6.38	20241115	145700	-21.07	20240605	108100	6.38	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
135	20241206	111042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	114500	-1200	5	-1.04	160521900	1401	42.00	117500	117500	113600	150400	81000	115700	114576.66	6.46	0	322	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3248	1.72	0.32	12	0.05	66578.00	352482.00	145700	20240605	-21.41	108100	20241115	5.92	145700	-21.41	20240605	108100	5.92	20241115	145700	-21.41	20240605	108100	5.92	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
136	20241206	101042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	800	2	0.69	25609600	221	6.62	117500	117500	115400	150400	81000	115700	115880.54	6.46	0	-18	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3304	1.75	0.33	12	0.01	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
137	20241206	091052	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115700	0	3	0.00	3833700	33	0.99	117500	117500	115700	150400	81000	115700	116172.73	6.46	0	2	118700	117200	115800	114300	112900	117950	115050	142	34700	5000	87930	100	1	2836300	3282	1.74	0.33	12	0.00	66578.00	352482.00	145700	20240605	-20.59	108100	20241115	7.03	145700	-20.59	20240605	108100	7.03	20241115	145700	-20.59	20240605	108100	7.03	20241115	0.48	N	306200	5000	141 억	183239	N	N	7	N	N
138	20241205	161030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115700	0	3	0.00	386210000	3325	56.69	115100	117300	114400	150400	81000	115700	116153.52	6.48	0	-726	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3282	1.74	0.33	12	0.12	66578.00	352482.00	145700	20240605	-20.59	108100	20241115	7.03	145700	-20.59	20240605	108100	7.03	20241115	145700	-20.59	20240605	108100	7.03	20241115	0.48	N	306200	5000	141 억	183864	N	N	7	N	N
139	20241205	151037	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116000	300	2	0.26	375765000	3235	55.16	115100	117300	114400	150400	81000	115700	116156.11	6.48	0	-713	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3290	1.74	0.33	12	0.11	66578.00	352482.00	145700	20240605	-20.38	108100	20241115	7.31	145700	-20.38	20240605	108100	7.31	20241115	145700	-20.38	20240605	108100	7.31	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
140	20241205	141022	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116000	300	2	0.26	312419500	2689	45.85	115100	117300	114400	150400	81000	115700	116184.27	6.48	0	-668	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3290	1.74	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.38	108100	20241115	7.31	145700	-20.38	20240605	108100	7.31	20241115	145700	-20.38	20240605	108100	7.31	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
141	20241205	131033	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	800	2	0.69	257176200	2214	37.75	115100	117300	114400	150400	81000	115700	116159.08	6.48	0	-514	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3304	1.75	0.33	12	0.08	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
142	20241205	121031	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116600	900	2	0.78	197504700	1702	29.02	115100	117300	114400	150400	81000	115700	116042.71	6.48	0	-440	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3307	1.75	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.97	108100	20241115	7.86	145700	-19.97	20240605	108100	7.86	20241115	145700	-19.97	20240605	108100	7.86	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
143	20241205	111030	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116600	900	2	0.78	151934000	1311	22.35	115100	117300	114400	150400	81000	115700	115891.69	6.48	0	-271	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3307	1.75	0.33	12	0.05	66578.00	352482.00	145700	20240605	-19.97	108100	20241115	7.86	145700	-19.97	20240605	108100	7.86	20241115	145700	-19.97	20240605	108100	7.86	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
144	20241205	101029	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	800	2	0.69	104664100	906	15.45	115100	117300	114400	150400	81000	115700	115523.29	6.48	0	-120	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3304	1.75	0.33	12	0.03	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
145	20241205	091036	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115600	-100	5	-0.09	3466700	30	0.51	115100	117300	115000	150400	81000	115700	115556.67	6.48	0	-3	120166	117932	116766	114532	113366	117350	113950	142	34700	5000	87930	100	1	2836300	3279	1.74	0.33	12	0.00	66578.00	352482.00	145700	20240605	-20.66	108100	20241115	6.94	145700	-20.66	20240605	108100	6.94	20241115	145700	-20.66	20240605	108100	6.94	20241115	0.48	N	306200	5000	141 억	183864	N	N	15	N	N
146	20241204	161012	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115700	-3300	5	-2.77	683076200	5864	201.79	117800	119000	115600	154700	83300	119000	116486.79	6.56	0	-2281	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3282	1.74	0.33	12	0.21	66578.00	352482.00	145700	20240605	-20.59	108100	20241115	7.03	145700	-20.59	20240605	108100	7.03	20241115	145700	-20.59	20240605	108100	7.03	20241115	0.49	N	306200	5000	141 억	186055	N	N	14	N	N
147	20241204	151014	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	115900	-3100	5	-2.61	666049400	5717	196.73	117800	119000	115600	154700	83300	119000	116503.31	6.56	0	-2186	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3287	1.74	0.33	12	0.20	66578.00	352482.00	145700	20240605	-20.45	108100	20241115	7.22	145700	-20.45	20240605	108100	7.22	20241115	145700	-20.45	20240605	108100	7.22	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
148	20241204	141016	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116500	-2500	5	-2.10	585053100	5018	172.68	117800	119000	115800	154700	83300	119000	116590.89	6.56	0	-1741	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3304	1.75	0.33	12	0.18	66578.00	352482.00	145700	20240605	-20.04	108100	20241115	7.77	145700	-20.04	20240605	108100	7.77	20241115	145700	-20.04	20240605	108100	7.77	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
149	20241204	131008	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	-2200	5	-1.85	521880500	4475	153.99	117800	119000	115800	154700	83300	119000	116621.34	6.56	0	-1397	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3313	1.75	0.33	12	0.16	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
150	20241204	121004	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117100	-1900	5	-1.60	494559600	4241	145.94	117800	119000	115800	154700	83300	119000	116613.91	6.56	0	-1193	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3321	1.76	0.33	12	0.15	66578.00	352482.00	145700	20240605	-19.63	108100	20241115	8.33	145700	-19.63	20240605	108100	8.33	20241115	145700	-19.63	20240605	108100	8.33	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
151	20241204	110956	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117000	-2000	5	-1.68	435886200	3737	128.60	117800	119000	115800	154700	83300	119000	116640.67	6.56	0	-950	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3318	1.76	0.33	12	0.13	66578.00	352482.00	145700	20240605	-19.70	108100	20241115	8.23	145700	-19.70	20240605	108100	8.23	20241115	145700	-19.70	20240605	108100	8.23	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
152	20241204	100957	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116400	-2600	5	-2.18	313008200	2680	92.22	117800	119000	115800	154700	83300	119000	116794.10	6.56	0	-555	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3301	1.75	0.33	12	0.09	66578.00	352482.00	145700	20240605	-20.11	108100	20241115	7.68	145700	-20.11	20240605	108100	7.68	20241115	145700	-20.11	20240605	108100	7.68	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
153	20241204	091019	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117700	-1300	5	-1.09	81295000	694	23.88	117800	117800	116100	154700	83300	119000	117139.77	6.56	0	484	120466	119732	118266	117532	116066	120100	117900	142	35700	5000	90440	100	1	2836300	3338	1.77	0.33	12	0.02	66578.00	352482.00	145700	20240605	-19.22	108100	20241115	8.88	145700	-19.22	20240605	108100	8.88	20241115	145700	-19.22	20240605	108100	8.88	20241115	0.49	N	306200	5000	141 억	186055	N	N	6	N	N
154	20241203	161101	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	119000	2300	2	1.97	343328000	2905	130.56	118200	119000	116800	151700	81700	116700	118186.22	6.55	0	121	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3375	1.79	0.34	12	0.10	66578.00	352482.00	145700	20240605	-18.33	108100	20241115	10.08	145700	-18.33	20240605	108100	10.08	20241115	145700	-18.33	20240605	108100	10.08	20241115	0.50	N	306200	5000	141 억	185762	N	N	6	N	N
155	20241203	151140	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1800	2	1.54	318595000	2697	121.21	118200	118900	116800	151700	81700	116700	118130.46	6.55	0	195	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3361	1.78	0.34	12	0.10	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
156	20241203	141116	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118000	1300	2	1.11	206498600	1751	78.70	118200	118700	116800	151700	81700	116700	117933.22	6.55	0	205	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3347	1.77	0.33	12	0.06	66578.00	352482.00	145700	20240605	-19.01	108100	20241115	9.16	145700	-19.01	20240605	108100	9.16	20241115	145700	-19.01	20240605	108100	9.16	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
157	20241203	131118	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117900	1200	2	1.03	150589700	1276	57.35	118200	118700	116800	151700	81700	116700	118019.07	6.55	0	34	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3344	1.77	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.08	108100	20241115	9.07	145700	-19.08	20240605	108100	9.07	20241115	145700	-19.08	20240605	108100	9.07	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
158	20241203	121132	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118500	1800	2	1.54	128039100	1085	48.76	118200	118700	116800	151700	81700	116700	118010.80	6.55	0	34	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3361	1.78	0.34	12	0.04	66578.00	352482.00	145700	20240605	-18.67	108100	20241115	9.62	145700	-18.67	20240605	108100	9.62	20241115	145700	-18.67	20240605	108100	9.62	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
159	20241203	111107	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118100	1400	2	1.20	97404900	826	37.12	118200	118700	116800	151700	81700	116700	117926.58	6.55	0	80	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3350	1.77	0.34	12	0.03	66578.00	352482.00	145700	20240605	-18.94	108100	20241115	9.25	145700	-18.94	20240605	108100	9.25	20241115	145700	-18.94	20240605	108100	9.25	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
160	20241203	101055	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	118300	1600	2	1.37	65415100	556	24.99	118200	118300	116800	151700	81700	116700	117656.50	6.55	0	27	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3355	1.78	0.34	12	0.02	66578.00	352482.00	145700	20240605	-18.81	108100	20241115	9.44	145700	-18.81	20240605	108100	9.44	20241115	145700	-18.81	20240605	108100	9.44	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
161	20241203	091046	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117200	500	2	0.43	1991200	17	0.76	118200	118200	116800	151700	81700	116700	117186.67	6.55	0	9	117900	117300	116900	116300	115900	117100	116100	142	35000	5000	88690	100	1	2836300	3324	1.76	0.33	12	0.00	66578.00	352482.00	145700	20240605	-19.56	108100	20241115	8.42	145700	-19.56	20240605	108100	8.42	20241115	145700	-19.56	20240605	108100	8.42	20241115	0.50	N	306200	5000	141 억	185762	N	N	34	N	N
162	20241202	161027	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116700	100	2	0.09	260081100	2225	51.11	117500	117500	116500	151500	81700	116600	116890.38	6.53	0	410	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3310	1.75	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.90	108100	20241115	7.96	145700	-19.90	20240605	108100	7.96	20241115	145700	-19.90	20240605	108100	7.96	20241115	0.49	N	306200	5000	141 억	185345	N	N	34	N	N
163	20241202	151212	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	200	2	0.17	251439300	2151	49.41	117500	117500	116500	151500	81700	116600	116894.14	6.53	0	406	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3313	1.75	0.33	12	0.08	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
164	20241202	141114	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117200	600	2	0.51	239178600	2046	47.00	117500	117500	116500	151500	81700	116600	116900.59	6.53	0	384	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3324	1.76	0.33	12	0.07	66578.00	352482.00	145700	20240605	-19.56	108100	20241115	8.42	145700	-19.56	20240605	108100	8.42	20241115	145700	-19.56	20240605	108100	8.42	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
165	20241202	131042	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	200	2	0.17	148172700	1268	29.13	117500	117500	116500	151500	81700	116600	116855.44	6.53	0	-153	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3313	1.75	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
166	20241202	121106	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116900	300	2	0.26	132173200	1131	25.98	117500	117500	116500	151500	81700	116600	116864.01	6.53	0	-128	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3316	1.76	0.33	12	0.04	66578.00	352482.00	145700	20240605	-19.77	108100	20241115	8.14	145700	-19.77	20240605	108100	8.14	20241115	145700	-19.77	20240605	108100	8.14	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
167	20241202	111012	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	200	2	0.17	115364800	987	22.67	117500	117500	116600	151500	81700	116600	116884.30	6.53	0	-83	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3313	1.75	0.33	12	0.03	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
168	20241202	101018	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	116800	200	2	0.17	86398000	739	16.98	117500	117500	116800	151500	81700	116600	116912.04	6.53	0	-178	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3313	1.75	0.33	12	0.03	66578.00	352482.00	145700	20240605	-19.84	108100	20241115	8.05	145700	-19.84	20240605	108100	8.05	20241115	145700	-19.84	20240605	108100	8.05	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N
169	20241202	091015	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	117100	500	2	0.43	1057100	9	0.21	117500	117500	117100	151500	81700	116600	117455.56	6.53	0	5	120133	118366	117033	115266	113933	117700	114600	142	34900	5000	88610	100	1	2836300	3321	1.76	0.33	12	0.00	66578.00	352482.00	145700	20240605	-19.63	108100	20241115	8.33	145700	-19.63	20240605	108100	8.33	20241115	145700	-19.63	20240605	108100	8.33	20241115	0.49	N	306200	5000	141 억	185345	N	N	21	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History