KissMeData/016380/price/prices-20241201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
3	20241231	150329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
4	20241231	140329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
5	20241231	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
6	20241231	120328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
7	20241231	110327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
8	20241231	100326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
9	20241231	090330	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	585672520	105516	58.15	5520	5600	5490	7200	3880	5540	5551.27	6.35	-21205	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6352788	N	N	135	N	N
10	20241230	160326	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	567539330	102236	56.34	5520	5600	5490	7200	3880	5540	5551.27	6.37	0	-20283	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.10	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	135	N	N
11	20241230	150329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5560	20	2	0.36	523831630	94344	51.99	5520	5600	5490	7200	3880	5540	5552.36	6.37	0	-19706	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5560	2.37	0.29	12	0.09	2342.00	18893.00	9120	20231222	-39.04	5300	20240805	4.91	8930	-37.74	20240102	5300	4.91	20240805	8930	-37.74	20240102	5300	4.91	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
12	20241230	140327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5590	50	2	0.90	426019660	76823	42.34	5520	5600	5490	7200	3880	5540	5545.47	6.37	0	-9414	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5590	2.39	0.30	12	0.08	2342.00	18893.00	9120	20231222	-38.71	5300	20240805	5.47	8930	-37.40	20240102	5300	5.47	20240805	8930	-37.40	20240102	5300	5.47	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
13	20241230	130328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	291919660	52694	29.04	5520	5580	5490	7200	3880	5540	5539.90	6.37	0	-13034	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.05	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
14	20241230	120327	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	266745480	48149	26.54	5520	5580	5490	7200	3880	5540	5540.00	6.37	0	-10675	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.05	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
15	20241230	110328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5550	10	2	0.18	146597800	26480	14.59	5520	5580	5490	7200	3880	5540	5536.17	6.37	0	174	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5550	2.37	0.29	12	0.03	2342.00	18893.00	9120	20231222	-39.14	5300	20240805	4.72	8930	-37.85	20240102	5300	4.72	20240805	8930	-37.85	20240102	5300	4.72	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
16	20241230	100328	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5530	-10	5	-0.18	70527990	12758	7.03	5520	5550	5490	7200	3880	5540	5528.12	6.37	0	-5129	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5530	2.36	0.29	12	0.01	2342.00	18893.00	9120	20231222	-39.36	5300	20240805	4.34	8930	-38.07	20240102	5300	4.34	20240805	8930	-38.07	20240102	5300	4.34	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
17	20241230	090329	55	40.00	KOSPI	금속	N	N	N	Y	40	N	5500	-40	5	-0.72	20175750	3662	2.02	5520	5530	5490	7200	3880	5540	5509.32	6.37	0	-2092	5746	5642	5576	5472	5406	5610	5440	5000	1660	5000	4090	10	1	100008897	5500	2.35	0.29	12	0.00	2342.00	18893.00	9120	20231222	-39.69	5300	20240805	3.77	8930	-38.41	20240102	5300	3.77	20240805	8930	-38.41	20240102	5300	3.77	20240805	1.81	N	016380	5000	5000 억	6373993	N	N	60	N	N
18	20241227	160327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5540	-200	5	-3.48	994707460	178128	118.13	5680	5680	5510	7460	4020	5740	5584.32	6.41	0	-40752	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5540	2.37	0.29	12	0.18	2342.00	18893.00	9120	20231222	-39.25	5300	20240805	4.53	8930	-37.96	20240102	5300	4.53	20240805	9020	-38.58	20231228	5300	4.53	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	60	N	N
19	20241227	150326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5570	-170	5	-2.96	929482740	166365	110.33	5680	5680	5510	7460	4020	5740	5587.01	6.41	0	-40991	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5570	2.38	0.29	12	0.17	2342.00	18893.00	9120	20231222	-38.93	5300	20240805	5.09	8930	-37.63	20240102	5300	5.09	20240805	9020	-38.25	20231228	5300	5.09	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
20	20241227	140329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5570	-170	5	-2.96	681506170	121969	80.89	5680	5680	5510	7460	4020	5740	5587.54	6.41	0	-33099	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5570	2.38	0.29	12	0.12	2342.00	18893.00	9120	20231222	-38.93	5300	20240805	5.09	8930	-37.63	20240102	5300	5.09	20240805	9020	-38.25	20231228	5300	5.09	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
21	20241227	130328	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5550	-190	5	-3.31	624122360	111647	74.04	5680	5680	5510	7460	4020	5740	5590.14	6.41	0	-31177	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5550	2.37	0.29	12	0.11	2342.00	18893.00	9120	20231222	-39.14	5300	20240805	4.72	8930	-37.85	20240102	5300	4.72	20240805	9020	-38.47	20231228	5300	4.72	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
22	20241227	120327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5540	-200	5	-3.48	537630810	96061	63.71	5680	5680	5510	7460	4020	5740	5596.76	6.41	0	-28447	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5540	2.37	0.29	12	0.10	2342.00	18893.00	9120	20231222	-39.25	5300	20240805	4.53	8930	-37.96	20240102	5300	4.53	20240805	9020	-38.58	20231228	5300	4.53	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
23	20241227	110326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5560	-180	5	-3.14	382206530	68069	45.14	5680	5680	5560	7460	4020	5740	5614.99	6.41	0	-22567	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5560	2.37	0.29	12	0.07	2342.00	18893.00	9120	20231222	-39.04	5300	20240805	4.91	8930	-37.74	20240102	5300	4.91	20240805	9020	-38.36	20231228	5300	4.91	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
24	20241227	100327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5650	-90	5	-1.57	205439310	36519	24.22	5680	5680	5600	7460	4020	5740	5625.55	6.41	0	-4902	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5651	2.41	0.30	12	0.04	2342.00	18893.00	9120	20231222	-38.05	5300	20240805	6.60	8930	-36.73	20240102	5300	6.60	20240805	9020	-37.36	20231228	5300	6.60	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
25	20241227	090329	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-70	5	-1.22	16845150	2969	1.97	5680	5680	5650	7460	4020	5740	5673.68	6.41	0	-1280	5946	5842	5776	5672	5606	5810	5640	5000	1720	5000	4240	10	1	100008897	5671	2.42	0.30	12	0.00	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9020	-37.14	20231228	5300	6.98	20240805	1.82	N	016380	5000	5000 억	6415268	N	N	345	N	N
26	20241226	160327	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	864541780	149765	105.66	5770	5880	5710	7440	4020	5730	5773.23	6.42	0	-2021	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.15	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9030	-36.43	20231226	5300	8.30	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	345	N	N
27	20241226	150325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	-10	5	-0.17	771277290	133492	94.18	5770	5880	5710	7440	4020	5730	5777.70	6.42	0	-1165	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5721	2.44	0.30	12	0.13	2342.00	18893.00	9120	20231222	-37.28	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9030	-36.66	20231226	5300	7.92	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
28	20241226	140324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	660529610	114153	80.54	5770	5880	5730	7440	4020	5730	5786.35	6.42	0	4173	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.11	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9030	-36.54	20231226	5300	8.11	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
29	20241226	130326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5750	20	2	0.35	520689840	89857	63.40	5770	5880	5740	7440	4020	5730	5794.65	6.42	0	6485	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5751	2.46	0.30	12	0.09	2342.00	18893.00	9120	20231222	-36.95	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9030	-36.32	20231226	5300	8.49	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
30	20241226	120324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5750	20	2	0.35	454344090	78308	55.25	5770	5880	5740	7440	4020	5730	5802.01	6.42	0	7896	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5751	2.46	0.30	12	0.08	2342.00	18893.00	9120	20231222	-36.95	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9030	-36.32	20231226	5300	8.49	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
31	20241226	110325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5800	70	2	1.22	398141710	68560	48.37	5770	5880	5740	7440	4020	5730	5807.20	6.42	0	9991	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5801	2.48	0.31	12	0.07	2342.00	18893.00	9120	20231222	-36.40	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9030	-35.77	20231226	5300	9.43	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
32	20241226	100325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	80	2	1.40	308287580	53038	37.42	5770	5880	5740	7440	4020	5730	5812.58	6.42	0	12691	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5811	2.48	0.31	12	0.05	2342.00	18893.00	9120	20231222	-36.29	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9030	-35.66	20231226	5300	9.62	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
33	20241226	090326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	4497680	780	0.55	5770	5780	5740	7440	4020	5730	5766.26	6.42	0	-117	5856	5792	5726	5662	5596	5825	5695	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.00	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9030	-36.43	20231226	5300	8.30	20240805	1.83	N	016380	5000	5000 억	6419073	N	N	2059	N	N
34	20241224	160325	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	40	2	0.70	804516980	140801	111.70	5700	5790	5660	7390	3990	5690	5713.78	6.45	0	-38106	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5731	2.45	0.30	12	0.14	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9030	-36.54	20231226	5300	8.11	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	2059	N	N
35	20241224	150324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	30	2	0.53	733924470	128463	101.91	5700	5790	5660	7390	3990	5690	5713.12	6.45	0	-37188	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5721	2.44	0.30	12	0.13	2342.00	18893.00	9120	20231222	-37.28	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9030	-36.66	20231226	5300	7.92	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
36	20241224	140323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	50	2	0.88	549578050	96433	76.50	5700	5750	5660	7390	3990	5690	5699.07	6.45	0	-24422	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5741	2.45	0.30	12	0.10	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9030	-36.43	20231226	5300	8.30	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
37	20241224	130324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-10	5	-0.18	315847280	55508	44.03	5700	5740	5660	7390	3990	5690	5690.12	6.45	0	-22887	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5681	2.43	0.30	12	0.06	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9030	-37.10	20231226	5300	7.17	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
38	20241224	120324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-10	5	-0.18	236872250	41586	32.99	5700	5740	5680	7390	3990	5690	5695.96	6.45	0	-12691	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5681	2.43	0.30	12	0.04	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9030	-37.10	20231226	5300	7.17	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
39	20241224	110324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5700	10	2	0.18	185194060	32509	25.79	5700	5740	5680	7390	3990	5690	5696.70	6.45	0	-9028	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5701	2.43	0.30	12	0.03	2342.00	18893.00	9120	20231222	-37.50	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9030	-36.88	20231226	5300	7.55	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
40	20241224	100324	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5700	10	2	0.18	141227850	24791	19.67	5700	5740	5680	7390	3990	5690	5696.74	6.45	0	-5461	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5701	2.43	0.30	12	0.02	2342.00	18893.00	9120	20231222	-37.50	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9030	-36.88	20231226	5300	7.55	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
41	20241224	090326	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5690	0	3	0.00	28568820	5008	3.97	5700	5740	5690	7390	3990	5690	5704.64	6.45	0	-603	5756	5722	5686	5652	5616	5740	5670	5000	1700	5000	4210	10	1	100008897	5691	2.43	0.30	12	0.01	2342.00	18893.00	9120	20231222	-37.61	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9030	-36.99	20231226	5300	7.36	20240805	1.85	N	016380	5000	5000 억	6453826	N	N	95	N	N
42	20241223	160322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5690	0	3	0.00	711360030	125258	72.48	5650	5720	5650	7390	3990	5690	5679.06	6.44	0	18343	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5691	2.43	0.30	12	0.13	2342.00	18893.00	9120	20231222	-37.61	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9030	-36.99	20231226	5300	7.36	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	95	N	N
43	20241223	150323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5700	10	2	0.18	646235330	113828	65.87	5650	5720	5650	7390	3990	5690	5677.29	6.44	0	17043	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5701	2.43	0.30	12	0.11	2342.00	18893.00	9120	20231222	-37.50	5300	20240805	7.55	8930	-36.17	20240102	5300	7.55	20240805	9030	-36.88	20231226	5300	7.55	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
44	20241223	140321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-10	5	-0.18	556063440	98001	56.71	5650	5720	5650	7390	3990	5690	5674.04	6.44	0	18565	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5681	2.43	0.30	12	0.10	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9030	-37.10	20231226	5300	7.17	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
45	20241223	130323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-20	5	-0.35	415915260	73302	42.42	5650	5720	5650	7390	3990	5690	5673.97	6.44	0	17302	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5671	2.42	0.30	12	0.07	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9030	-37.21	20231226	5300	6.98	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
46	20241223	120323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-20	5	-0.35	353121990	62226	36.01	5650	5720	5650	7390	3990	5690	5674.81	6.44	0	15731	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5671	2.42	0.30	12	0.06	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9030	-37.21	20231226	5300	6.98	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
47	20241223	110322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-10	5	-0.18	246976640	43519	25.18	5650	5720	5650	7390	3990	5690	5675.11	6.44	0	10057	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5681	2.43	0.30	12	0.04	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9030	-37.10	20231226	5300	7.17	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
48	20241223	100322	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-20	5	-0.35	136749750	24102	13.95	5650	5720	5650	7390	3990	5690	5673.72	6.44	0	3405	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5671	2.42	0.30	12	0.02	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9030	-37.21	20231226	5300	6.98	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
49	20241223	090323	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	30	2	0.53	43207380	7620	4.41	5650	5720	5650	7390	3990	5690	5669.99	6.44	0	1891	5770	5730	5650	5610	5530	5750	5630	5000	1700	5000	4210	10	1	100008897	5721	2.44	0.30	12	0.01	2342.00	18893.00	9120	20231222	-37.28	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9030	-36.66	20231226	5300	7.92	20240805	1.84	N	016380	5000	5000 억	6438076	N	N	36	N	N
50	20241220	160320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5690	50	2	0.89	954908410	169865	98.25	5630	5690	5570	7330	3950	5640	5621.32	6.45	0	-14510	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5691	2.43	0.30	12	0.17	2342.00	18893.00	9120	20231222	-37.61	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9120	-37.61	20231222	5300	7.36	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	36	N	N
51	20241220	150321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5590	-50	5	-0.89	785526890	140014	80.98	5630	5660	5570	7330	3950	5640	5610.35	6.45	0	-22781	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5590	2.39	0.30	12	0.14	2342.00	18893.00	9120	20231222	-38.71	5300	20240805	5.47	8930	-37.40	20240102	5300	5.47	20240805	9120	-38.71	20231222	5300	5.47	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
52	20241220	140321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5640	0	3	0.00	585116440	104412	60.39	5630	5660	5570	7330	3950	5640	5603.92	6.45	0	-18460	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5641	2.41	0.30	12	0.10	2342.00	18893.00	9120	20231222	-38.16	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9120	-38.16	20231222	5300	6.42	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
53	20241220	130321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5610	-30	5	-0.53	368010180	65652	37.97	5630	5660	5570	7330	3950	5640	5605.47	6.45	0	-13859	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5610	2.40	0.30	12	0.07	2342.00	18893.00	9120	20231222	-38.49	5300	20240805	5.85	8930	-37.18	20240102	5300	5.85	20240805	9120	-38.49	20231222	5300	5.85	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
54	20241220	120320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5610	-30	5	-0.53	299046810	53332	30.85	5630	5660	5570	7330	3950	5640	5607.27	6.45	0	-14023	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5610	2.40	0.30	12	0.05	2342.00	18893.00	9120	20231222	-38.49	5300	20240805	5.85	8930	-37.18	20240102	5300	5.85	20240805	9120	-38.49	20231222	5300	5.85	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
55	20241220	110319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5610	-30	5	-0.53	202231860	36030	20.84	5630	5660	5580	7330	3950	5640	5612.87	6.45	0	-7417	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5610	2.40	0.30	12	0.04	2342.00	18893.00	9120	20231222	-38.49	5300	20240805	5.85	8930	-37.18	20240102	5300	5.85	20240805	9120	-38.49	20231222	5300	5.85	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
56	20241220	100320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5610	-30	5	-0.53	100141540	17860	10.33	5630	5650	5580	7330	3950	5640	5607.03	6.45	0	-4261	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5610	2.40	0.30	12	0.02	2342.00	18893.00	9120	20231222	-38.49	5300	20240805	5.85	8930	-37.18	20240102	5300	5.85	20240805	9120	-38.49	20231222	5300	5.85	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
57	20241220	090321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5630	-10	5	-0.18	18394710	3267	1.89	5630	5640	5630	7330	3950	5640	5630.46	6.45	0	386	5773	5706	5653	5586	5533	5680	5560	5000	1690	5000	4170	10	1	100008897	5631	2.40	0.30	12	0.00	2342.00	18893.00	9120	20231222	-38.27	5300	20240805	6.23	8930	-36.95	20240102	5300	6.23	20240805	9120	-38.27	20231222	5300	6.23	20240805	1.83	N	016380	5000	5000 억	6450982	N	N	0	N	N
58	20241219	160321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5640	-100	5	-1.74	977098260	172527	105.64	5690	5720	5600	7460	4020	5740	5663.39	6.50	0	-46891	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5641	2.41	0.30	12	0.17	2342.00	18893.00	9120	20231222	-38.16	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9120	-38.16	20231222	5300	6.42	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
59	20241219	150318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-70	5	-1.22	916965080	161887	99.13	5690	5720	5600	7460	4020	5740	5664.16	6.50	0	-44400	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5671	2.42	0.30	12	0.16	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9120	-37.83	20231222	5300	6.98	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
60	20241219	140320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5690	-50	5	-0.87	759080940	134173	82.16	5690	5720	5600	7460	4020	5740	5657.39	6.50	0	-28186	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5691	2.43	0.30	12	0.13	2342.00	18893.00	9120	20231222	-37.61	5300	20240805	7.36	8930	-36.28	20240102	5300	7.36	20240805	9120	-37.61	20231222	5300	7.36	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
61	20241219	130319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5650	-90	5	-1.57	599305610	106038	64.93	5690	5720	5600	7460	4020	5740	5651.68	6.50	0	-27913	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5651	2.41	0.30	12	0.11	2342.00	18893.00	9120	20231222	-38.05	5300	20240805	6.60	8930	-36.73	20240102	5300	6.60	20240805	9120	-38.05	20231222	5300	6.60	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
62	20241219	120320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5660	-80	5	-1.39	534056500	94491	57.86	5690	5720	5600	7460	4020	5740	5651.79	6.50	0	-22291	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5661	2.42	0.30	12	0.09	2342.00	18893.00	9120	20231222	-37.94	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9120	-37.94	20231222	5300	6.79	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
63	20241219	110320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5660	-80	5	-1.39	448628940	79357	48.59	5690	5720	5600	7460	4020	5740	5653.14	6.50	0	-21063	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5661	2.42	0.30	12	0.08	2342.00	18893.00	9120	20231222	-37.94	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9120	-37.94	20231222	5300	6.79	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
64	20241219	100319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5660	-80	5	-1.39	234075020	41301	25.29	5690	5720	5600	7460	4020	5740	5667.27	6.50	0	-9306	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5661	2.42	0.30	12	0.04	2342.00	18893.00	9120	20231222	-37.94	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9120	-37.94	20231222	5300	6.79	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
65	20241219	090320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5660	-80	5	-1.39	113517880	20024	12.26	5690	5700	5600	7460	4020	5740	5668.56	6.50	0	-6609	5820	5780	5740	5700	5660	5800	5720	5000	1720	5000	4240	10	1	100008897	5661	2.42	0.30	12	0.02	2342.00	18893.00	9120	20231222	-37.94	5300	20240805	6.79	8930	-36.62	20240102	5300	6.79	20240805	9120	-37.94	20231222	5300	6.79	20240805	1.83	N	016380	5000	5000 억	6497450	N	N	82	N	N
66	20241218	160318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	922698930	160726	98.07	5700	5780	5700	7440	4020	5730	5740.82	6.54	0	-6972	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.16	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	82	N	N
67	20241218	150320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5760	30	2	0.52	825970400	143900	87.80	5700	5780	5700	7440	4020	5730	5739.89	6.54	0	-6035	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5761	2.46	0.30	12	0.14	2342.00	18893.00	9120	20231222	-36.84	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9120	-36.84	20231222	5300	8.68	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
68	20241218	140319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5770	40	2	0.70	688899660	120099	73.28	5700	5780	5700	7440	4020	5730	5736.10	6.54	0	902	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5771	2.46	0.31	12	0.12	2342.00	18893.00	9120	20231222	-36.73	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9120	-36.73	20231222	5300	8.87	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
69	20241218	130319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	-10	5	-0.17	541629610	94508	57.67	5700	5780	5700	7440	4020	5730	5731.05	6.54	0	-3647	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5721	2.44	0.30	12	0.09	2342.00	18893.00	9120	20231222	-37.28	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9120	-37.28	20231222	5300	7.92	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
70	20241218	120320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	423411670	73908	45.10	5700	5780	5700	7440	4020	5730	5728.90	6.54	0	4147	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.07	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
71	20241218	110320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	196029490	34183	20.86	5700	5780	5700	7440	4020	5730	5734.71	6.54	0	-5173	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.03	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
72	20241218	100320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5760	30	2	0.52	80523050	14020	8.55	5700	5780	5700	7440	4020	5730	5743.44	6.54	0	1795	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5761	2.46	0.30	12	0.01	2342.00	18893.00	9120	20231222	-36.84	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9120	-36.84	20231222	5300	8.68	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
73	20241218	090321	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5750	20	2	0.35	12639010	2214	1.35	5700	5760	5700	7440	4020	5730	5708.68	6.54	0	615	5850	5790	5730	5670	5610	5760	5640	5000	1710	5000	4240	10	1	100008897	5751	2.46	0.30	12	0.00	2342.00	18893.00	9120	20231222	-36.95	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9120	-36.95	20231222	5300	8.49	20240805	1.84	N	016380	5000	5000 억	6537563	N	N	300	N	N
74	20241217	160318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	-60	5	-1.04	935120490	162954	110.89	5760	5790	5670	7520	4060	5790	5738.56	6.58	0	-48950	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5731	2.45	0.30	12	0.16	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	300	N	N
75	20241217	150318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5720	-70	5	-1.21	890678790	155192	105.61	5760	5790	5670	7520	4060	5790	5739.21	6.58	0	-47884	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5721	2.44	0.30	12	0.16	2342.00	18893.00	9120	20231222	-37.28	5300	20240805	7.92	8930	-35.95	20240102	5300	7.92	20240805	9120	-37.28	20231222	5300	7.92	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
76	20241217	140320	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5770	-20	5	-0.35	752800870	131209	89.29	5760	5790	5670	7520	4060	5790	5737.42	6.58	0	-37106	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5771	2.46	0.31	12	0.13	2342.00	18893.00	9120	20231222	-36.73	5300	20240805	8.87	8930	-35.39	20240102	5300	8.87	20240805	9120	-36.73	20231222	5300	8.87	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
77	20241217	130315	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	-60	5	-1.04	648490960	113070	76.94	5760	5790	5670	7520	4060	5790	5735.31	6.58	0	-36224	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5731	2.45	0.30	12	0.11	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
78	20241217	120319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	-50	5	-0.86	498262490	86926	59.15	5760	5790	5670	7520	4060	5790	5732.03	6.58	0	-26510	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5741	2.45	0.30	12	0.09	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
79	20241217	110318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5750	-40	5	-0.69	436691740	76206	51.86	5760	5790	5670	7520	4060	5790	5730.41	6.58	0	-23870	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5751	2.46	0.30	12	0.08	2342.00	18893.00	9120	20231222	-36.95	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9120	-36.95	20231222	5300	8.49	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
80	20241217	100314	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	-50	5	-0.86	346353760	60452	41.14	5760	5790	5670	7520	4060	5790	5729.40	6.58	0	-23014	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5741	2.45	0.30	12	0.06	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
81	20241217	090318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	-50	5	-0.86	53543670	9304	6.33	5760	5790	5730	7520	4060	5790	5754.91	6.58	0	-2793	5910	5850	5790	5730	5670	5880	5760	5000	1730	5000	4280	10	1	100008897	5741	2.45	0.30	12	0.01	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.83	N	016380	5000	5000 억	6583188	N	N	20	N	N
82	20241216	160318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5790	60	2	1.05	851010290	146565	62.55	5730	5850	5730	7440	4020	5730	5806.47	6.58	0	3555	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5791	2.47	0.31	12	0.15	2342.00	18893.00	9120	20231222	-36.51	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9120	-36.51	20231222	5300	9.25	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	20	N	N
83	20241216	150318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	80	2	1.40	786582310	135447	57.81	5730	5850	5730	7440	4020	5730	5807.36	6.58	0	3947	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5811	2.48	0.31	12	0.14	2342.00	18893.00	9120	20231222	-36.29	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9120	-36.29	20231222	5300	9.62	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
84	20241216	140317	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5820	90	2	1.57	684330410	117873	50.31	5730	5850	5730	7440	4020	5730	5805.72	6.58	0	13221	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5821	2.49	0.31	12	0.12	2342.00	18893.00	9120	20231222	-36.18	5300	20240805	9.81	8930	-34.83	20240102	5300	9.81	20240805	9120	-36.18	20231222	5300	9.81	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
85	20241216	130319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5810	80	2	1.40	573598260	98865	42.19	5730	5850	5730	7440	4020	5730	5801.91	6.58	0	15721	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5811	2.48	0.31	12	0.10	2342.00	18893.00	9120	20231222	-36.29	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9120	-36.29	20231222	5300	9.62	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
86	20241216	120319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5800	70	2	1.22	500824540	86328	36.84	5730	5850	5730	7440	4020	5730	5801.50	6.58	0	17108	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5801	2.48	0.31	12	0.09	2342.00	18893.00	9120	20231222	-36.40	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9120	-36.40	20231222	5300	9.43	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
87	20241216	110318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5790	60	2	1.05	453100920	78102	33.33	5730	5850	5730	7440	4020	5730	5801.49	6.58	0	15459	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5791	2.47	0.31	12	0.08	2342.00	18893.00	9120	20231222	-36.51	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9120	-36.51	20231222	5300	9.25	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
88	20241216	100318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5820	90	2	1.57	354794460	61130	26.09	5730	5850	5730	7440	4020	5730	5804.05	6.58	0	18353	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5821	2.49	0.31	12	0.06	2342.00	18893.00	9120	20231222	-36.18	5300	20240805	9.81	8930	-34.83	20240102	5300	9.81	20240805	9120	-36.18	20231222	5300	9.81	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
89	20241216	090318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5780	50	2	0.87	46266810	8045	3.43	5730	5790	5730	7440	4020	5730	5751.27	6.58	0	4021	5850	5790	5720	5660	5590	5795	5665	5000	1710	5000	4240	10	1	100008897	5781	2.47	0.31	12	0.01	2342.00	18893.00	9120	20231222	-36.62	5300	20240805	9.06	8930	-35.27	20240102	5300	9.06	20240805	9120	-36.62	20231222	5300	9.06	20240805	1.76	N	016380	5000	5000 억	6578789	N	N	299	N	N
90	20241213	160312	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	1319462880	230929	19.49	5730	5780	5650	7440	4020	5730	5713.70	6.64	0	-86407	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.23	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	255	N	N
91	20241213	150317	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	1237288220	216572	18.28	5730	5780	5650	7440	4020	5730	5713.06	6.64	0	-86819	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.22	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
92	20241213	140318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5730	0	3	0.00	1035395590	181312	15.30	5730	5780	5650	7440	4020	5730	5710.57	6.64	0	-70395	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5731	2.45	0.30	12	0.18	2342.00	18893.00	9120	20231222	-37.17	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
93	20241213	130318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	787100140	138069	11.65	5730	5780	5650	7440	4020	5730	5700.77	6.64	0	-70221	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.14	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
94	20241213	120319	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5710	-20	5	-0.35	687454360	120645	10.18	5730	5780	5650	7440	4020	5730	5698.16	6.64	0	-62656	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5711	2.44	0.30	12	0.12	2342.00	18893.00	9120	20231222	-37.39	5300	20240805	7.74	8930	-36.06	20240102	5300	7.74	20240805	9120	-37.39	20231222	5300	7.74	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
95	20241213	110318	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5680	-50	5	-0.87	614742960	107885	9.10	5730	5780	5650	7440	4020	5730	5698.13	6.64	0	-60113	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5681	2.43	0.30	12	0.11	2342.00	18893.00	9120	20231222	-37.72	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9120	-37.72	20231222	5300	7.17	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
96	20241213	100317	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5670	-60	5	-1.05	465742310	81587	6.89	5730	5780	5670	7440	4020	5730	5708.54	6.64	0	-43006	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5671	2.42	0.30	12	0.08	2342.00	18893.00	9120	20231222	-37.83	5300	20240805	6.98	8930	-36.51	20240102	5300	6.98	20240805	9120	-37.83	20231222	5300	6.98	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
97	20241213	090317	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	5740	10	2	0.17	105348650	18401	1.55	5730	5750	5680	7440	4020	5730	5725.16	6.64	0	-4762	6116	5922	5816	5622	5516	5870	5570	5000	1710	5000	4240	10	1	100008897	5741	2.45	0.30	12	0.02	2342.00	18893.00	9120	20231222	-37.06	5300	20240805	8.30	8930	-35.72	20240102	5300	8.30	20240805	9120	-37.06	20231222	5300	8.30	20240805	1.75	N	016380	5000	5000 억	6640171	N	N	0	N	N
98	20241212	160317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5730	-250	5	-4.18	6774817790	1175537	653.13	6010	6010	5710	7770	4190	5980	5763.29	6.23	0	-246805	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5731	2.45	0.30	12	1.18	2342.00	18893.00	9200	20231205	-37.72	5300	20240805	8.11	8930	-35.83	20240102	5300	8.11	20240805	9120	-37.17	20231222	5300	8.11	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
99	20241212	150317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5800	-180	5	-3.01	2653850960	457316	254.08	6010	6010	5710	7770	4190	5980	5803.10	6.23	0	-162677	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5801	2.48	0.31	12	0.46	2342.00	18893.00	9200	20231205	-36.96	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9120	-36.40	20231222	5300	9.43	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
100	20241212	140316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5760	-220	5	-3.68	1936137620	333006	185.02	6010	6010	5710	7770	4190	5980	5814.12	6.23	0	-141113	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5761	2.46	0.30	12	0.33	2342.00	18893.00	9200	20231205	-37.39	5300	20240805	8.68	8930	-35.50	20240102	5300	8.68	20240805	9120	-36.84	20231222	5300	8.68	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
101	20241212	130315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5750	-230	5	-3.85	1446897910	247688	137.62	6010	6010	5750	7770	4190	5980	5841.61	6.23	0	-104161	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5751	2.46	0.30	12	0.25	2342.00	18893.00	9200	20231205	-37.50	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9120	-36.95	20231222	5300	8.49	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
102	20241212	120314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5800	-180	5	-3.01	1153511100	196923	109.41	6010	6010	5750	7770	4190	5980	5857.68	6.23	0	-87267	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5801	2.48	0.31	12	0.20	2342.00	18893.00	9200	20231205	-36.96	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9120	-36.40	20231222	5300	9.43	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
103	20241212	110315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5810	-170	5	-2.84	663168050	112479	62.49	6010	6010	5800	7770	4190	5980	5895.93	6.23	0	-61061	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5811	2.48	0.31	12	0.11	2342.00	18893.00	9200	20231205	-36.85	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9120	-36.29	20231222	5300	9.62	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
104	20241212	100313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5940	-40	5	-0.67	190857910	32004	17.78	6010	6010	5920	7770	4190	5980	5963.56	6.23	0	-8890	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5941	2.54	0.31	12	0.03	2342.00	18893.00	9200	20231205	-35.43	5300	20240805	12.08	8930	-33.48	20240102	5300	12.08	20240805	9120	-34.87	20231222	5300	12.08	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
105	20241212	090316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5990	10	2	0.17	12814610	2137	1.19	6010	6010	5980	7770	4190	5980	5996.54	6.23	0	-195	6086	6032	5946	5892	5806	6060	5920	5000	1790	5000	4420	10	1	100008897	5991	2.56	0.32	12	0.00	2342.00	18893.00	9200	20231205	-34.89	5300	20240805	13.02	8930	-32.92	20240102	5300	13.02	20240805	9120	-34.32	20231222	5300	13.02	20240805	1.75	N	016380	5000	5000 억	6226176	N	N	257	N	N
106	20241211	160314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5980	60	2	1.01	1047668110	176612	48.89	5900	6000	5860	7690	4150	5920	5932.00	6.24	0	-26819	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5981	2.55	0.32	12	0.18	2342.00	18893.00	9200	20231205	-35.00	5300	20240805	12.83	8930	-33.03	20240102	5300	12.83	20240805	9120	-34.43	20231222	5300	12.83	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	257	N	N
107	20241211	150235	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5960	40	2	0.68	940103200	158502	43.88	5900	6000	5860	7690	4150	5920	5931.18	6.24	0	-25576	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5961	2.54	0.32	12	0.16	2342.00	18893.00	9200	20231205	-35.22	5300	20240805	12.45	8930	-33.26	20240102	5300	12.45	20240805	9120	-34.65	20231222	5300	12.45	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
108	20241211	140315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5960	40	2	0.68	806217490	136080	37.67	5900	6000	5860	7690	4150	5920	5924.59	6.24	0	-21771	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5961	2.54	0.32	12	0.14	2342.00	18893.00	9200	20231205	-35.22	5300	20240805	12.45	8930	-33.26	20240102	5300	12.45	20240805	9120	-34.65	20231222	5300	12.45	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
109	20241211	130316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5910	-10	5	-0.17	652380450	110274	30.53	5900	6000	5860	7690	4150	5920	5915.99	6.24	0	-18396	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5911	2.52	0.31	12	0.11	2342.00	18893.00	9200	20231205	-35.76	5300	20240805	11.51	8930	-33.82	20240102	5300	11.51	20240805	9120	-35.20	20231222	5300	11.51	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
110	20241211	120318	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	549256490	92832	25.70	5900	6000	5860	7690	4150	5920	5916.67	6.24	0	-18185	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.09	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9120	-35.09	20231222	5300	11.70	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
111	20241211	110316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	391376750	66088	18.30	5900	6000	5860	7690	4150	5920	5922.06	6.24	0	-10705	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.07	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9120	-35.09	20231222	5300	11.70	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
112	20241211	100316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	238269600	40209	11.13	5900	6000	5860	7690	4150	5920	5925.78	6.24	0	-3902	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.04	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9120	-35.09	20231222	5300	11.70	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
113	20241211	090317	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	0	3	0.00	32291340	5496	1.52	5900	5960	5860	7690	4150	5920	5875.10	6.24	0	3299	6280	6100	5780	5600	5280	6190	5690	5000	1770	5000	4380	10	1	100008897	5921	2.53	0.31	12	0.01	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9120	-35.09	20231222	5300	11.70	20240805	1.75	N	016380	5000	5000 억	6243581	N	N	680	N	N
114	20241210	160315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5920	380	2	6.86	2051139510	359299	94.76	5460	5960	5460	7200	3880	5540	5708.70	6.13	0	115245	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5921	2.53	0.31	12	0.36	2342.00	18893.00	9200	20231205	-35.65	5300	20240805	11.70	8930	-33.71	20240102	5300	11.70	20240805	9120	-35.09	20231222	5300	11.70	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	680	N	N
115	20241210	150315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5880	340	2	6.14	1985287210	348159	91.82	5460	5960	5460	7200	3880	5540	5702.24	6.13	0	115323	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5881	2.51	0.31	12	0.35	2342.00	18893.00	9200	20231205	-36.09	5300	20240805	10.94	8930	-34.15	20240102	5300	10.94	20240805	9120	-35.53	20231222	5300	10.94	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
116	20241210	140314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5940	400	2	7.22	1823072180	320837	84.62	5460	5950	5460	7200	3880	5540	5682.24	6.13	0	123630	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5941	2.54	0.31	12	0.32	2342.00	18893.00	9200	20231205	-35.43	5300	20240805	12.08	8930	-33.48	20240102	5300	12.08	20240805	9120	-34.87	20231222	5300	12.08	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
117	20241210	130313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5850	310	2	5.60	1681111860	296740	78.26	5460	5900	5460	7200	3880	5540	5665.27	6.13	0	124508	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5851	2.50	0.31	12	0.30	2342.00	18893.00	9200	20231205	-36.41	5300	20240805	10.38	8930	-34.49	20240102	5300	10.38	20240805	9120	-35.86	20231222	5300	10.38	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
118	20241210	120313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5840	300	2	5.42	1608116410	284232	74.96	5460	5900	5460	7200	3880	5540	5657.76	6.13	0	123437	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5841	2.49	0.31	12	0.28	2342.00	18893.00	9200	20231205	-36.52	5300	20240805	10.19	8930	-34.60	20240102	5300	10.19	20240805	9120	-35.96	20231222	5300	10.19	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
119	20241210	110314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5790	250	2	4.51	1175036710	209864	55.35	5460	5810	5460	7200	3880	5540	5599.04	6.13	0	70624	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5791	2.47	0.31	12	0.21	2342.00	18893.00	9200	20231205	-37.07	5300	20240805	9.25	8930	-35.16	20240102	5300	9.25	20240805	9120	-36.51	20231222	5300	9.25	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
120	20241210	100314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5750	210	2	3.79	999489250	179491	47.34	5460	5760	5460	7200	3880	5540	5568.46	6.13	0	62553	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5751	2.46	0.30	12	0.18	2342.00	18893.00	9200	20231205	-37.50	5300	20240805	8.49	8930	-35.61	20240102	5300	8.49	20240805	9120	-36.95	20231222	5300	8.49	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
121	20241210	090316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5640	100	2	1.81	591989920	107804	28.43	5460	5650	5460	7200	3880	5540	5491.35	6.13	0	38060	6026	5782	5636	5392	5246	5710	5320	5000	1660	5000	4090	10	1	100008897	5641	2.41	0.30	12	0.11	2342.00	18893.00	9200	20231205	-38.70	5300	20240805	6.42	8930	-36.84	20240102	5300	6.42	20240805	9120	-38.16	20231222	5300	6.42	20240805	1.78	N	016380	5000	5000 억	6133937	N	N	3313	N	N
122	20241209	160312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5540	-440	5	-7.36	2086358250	371213	109.83	5850	5880	5490	7770	4190	5980	5620.51	6.14	0	-12486	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5540	2.37	0.29	12	0.37	2342.00	18893.00	9200	20231205	-39.78	5300	20240805	4.53	8930	-37.96	20240102	5300	4.53	20240805	9120	-39.25	20231222	5300	4.53	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	3313	N	N
123	20241209	150314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5600	-380	5	-6.35	1808769270	321203	95.03	5850	5880	5490	7770	4190	5980	5631.23	6.14	0	-31837	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5600	2.39	0.30	12	0.32	2342.00	18893.00	9200	20231205	-39.13	5300	20240805	5.66	8930	-37.29	20240102	5300	5.66	20240805	9120	-38.60	20231222	5300	5.66	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
124	20241209	140314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5550	-430	5	-7.19	1542800260	273795	81.00	5850	5880	5490	7770	4190	5980	5634.87	6.14	0	-33545	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5550	2.37	0.29	12	0.27	2342.00	18893.00	9200	20231205	-39.67	5300	20240805	4.72	8930	-37.85	20240102	5300	4.72	20240805	9120	-39.14	20231222	5300	4.72	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
125	20241209	130315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5550	-430	5	-7.19	1238001670	218725	64.71	5850	5880	5550	7770	4190	5980	5660.08	6.14	0	-43478	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5550	2.37	0.29	12	0.22	2342.00	18893.00	9200	20231205	-39.67	5300	20240805	4.72	8930	-37.85	20240102	5300	4.72	20240805	9120	-39.14	20231222	5300	4.72	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
126	20241209	120313	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5590	-390	5	-6.52	1024573450	180518	53.41	5850	5880	5580	7770	4190	5980	5675.74	6.14	0	-46467	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5590	2.39	0.30	12	0.18	2342.00	18893.00	9200	20231205	-39.24	5300	20240805	5.47	8930	-37.40	20240102	5300	5.47	20240805	9120	-38.71	20231222	5300	5.47	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
127	20241209	110315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5650	-330	5	-5.52	752970060	132219	39.12	5850	5880	5630	7770	4190	5980	5694.87	6.14	0	-32380	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5651	2.41	0.30	12	0.13	2342.00	18893.00	9200	20231205	-38.59	5300	20240805	6.60	8930	-36.73	20240102	5300	6.60	20240805	9120	-38.05	20231222	5300	6.60	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
128	20241209	100314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5680	-300	5	-5.02	510865570	89418	26.45	5850	5880	5630	7770	4190	5980	5713.23	6.14	0	-24197	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5681	2.43	0.30	12	0.09	2342.00	18893.00	9200	20231205	-38.26	5300	20240805	7.17	8930	-36.39	20240102	5300	7.17	20240805	9120	-37.72	20231222	5300	7.17	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
129	20241209	090312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5800	-180	5	-3.01	37492350	6436	1.90	5850	5880	5760	7770	4190	5980	5825.41	6.14	0	8	6273	6126	5933	5786	5593	6200	5860	5000	1790	5000	4420	10	1	100008897	5801	2.48	0.31	12	0.01	2342.00	18893.00	9200	20231205	-36.96	5300	20240805	9.43	8930	-35.05	20240102	5300	9.43	20240805	9120	-36.40	20231222	5300	9.43	20240805	1.78	N	016380	5000	5000 억	6144864	N	N	2841	N	N
130	20241206	160312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5980	-20	5	-0.33	1980487650	336939	121.10	5960	6080	5740	7800	4200	6000	5877.83	6.12	0	27172	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5981	2.55	0.32	12	0.34	2342.00	18893.00	9200	20231205	-35.00	5300	20240805	12.83	8930	-33.03	20240102	5300	12.83	20240805	9120	-34.43	20231222	5300	12.83	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2752	N	N
131	20241206	150312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5930	-70	5	-1.17	1779792760	303287	109.00	5960	6080	5740	7800	4200	6000	5868.35	6.12	0	23682	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5931	2.53	0.31	12	0.30	2342.00	18893.00	9200	20231205	-35.54	5300	20240805	11.89	8930	-33.59	20240102	5300	11.89	20240805	9120	-34.98	20231222	5300	11.89	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
132	20241206	140311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5860	-140	5	-2.33	1550106880	264607	95.10	5960	6080	5740	7800	4200	6000	5858.15	6.12	0	21938	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5861	2.50	0.31	12	0.26	2342.00	18893.00	9200	20231205	-36.30	5300	20240805	10.57	8930	-34.38	20240102	5300	10.57	20240805	9120	-35.75	20231222	5300	10.57	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
133	20241206	130312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5820	-180	5	-3.00	1443934450	246434	88.57	5960	6080	5740	7800	4200	6000	5859.32	6.12	0	14247	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5821	2.49	0.31	12	0.25	2342.00	18893.00	9200	20231205	-36.74	5300	20240805	9.81	8930	-34.83	20240102	5300	9.81	20240805	9120	-36.18	20231222	5300	9.81	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
134	20241206	120310	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5830	-170	5	-2.83	1320126030	225314	80.98	5960	6080	5740	7800	4200	6000	5859.05	6.12	0	17921	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5831	2.49	0.31	12	0.23	2342.00	18893.00	9200	20231205	-36.63	5300	20240805	10.00	8930	-34.71	20240102	5300	10.00	20240805	9120	-36.07	20231222	5300	10.00	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
135	20241206	110312	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5810	-190	5	-3.17	1115069840	190071	68.31	5960	6080	5740	7800	4200	6000	5866.60	6.12	0	15347	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5811	2.48	0.31	12	0.19	2342.00	18893.00	9200	20231205	-36.85	5300	20240805	9.62	8930	-34.94	20240102	5300	9.62	20240805	9120	-36.29	20231222	5300	9.62	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
136	20241206	100309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	5890	-110	5	-1.83	485870680	81916	29.44	5960	6080	5890	7800	4200	6000	5931.33	6.12	0	-783	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	5891	2.51	0.31	12	0.08	2342.00	18893.00	9200	20231205	-35.98	5300	20240805	11.13	8930	-34.04	20240102	5300	11.13	20240805	9120	-35.42	20231222	5300	11.13	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
137	20241206	090311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6000	0	3	0.00	39889310	6664	2.40	5960	6080	5960	7800	4200	6000	5985.79	6.12	0	-1631	6413	6206	6103	5896	5793	6155	5845	5000	1800	5000	4440	10	1	100008897	6001	2.56	0.32	12	0.01	2342.00	18893.00	9200	20231205	-34.78	5300	20240805	13.21	8930	-32.81	20240102	5300	13.21	20240805	9120	-34.21	20231222	5300	13.21	20240805	1.76	N	016380	5000	5000 억	6118317	N	N	2453	N	N
138	20241205	160307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6000	-310	5	-4.91	1693742720	276760	105.62	6290	6310	6000	8200	4420	6310	6120.37	6.18	0	-71762	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6001	2.56	0.32	12	0.28	2342.00	18893.00	9200	20231205	-34.78	5300	20240805	13.21	8930	-32.81	20240102	5300	13.21	20240805	9200	-34.78	20231205	5300	13.21	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	2453	N	N
139	20241205	150309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6020	-290	5	-4.60	1532781980	249968	95.40	6290	6310	6010	8200	4420	6310	6131.77	6.18	0	-72814	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6021	2.57	0.32	12	0.25	2342.00	18893.00	9200	20231205	-34.57	5300	20240805	13.58	8930	-32.59	20240102	5300	13.58	20240805	9200	-34.57	20231205	5300	13.58	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
140	20241205	140308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6080	-230	5	-3.65	1256824030	204378	78.00	6290	6310	6070	8200	4420	6310	6149.35	6.18	0	-68480	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6081	2.60	0.32	12	0.20	2342.00	18893.00	9200	20231205	-33.91	5300	20240805	14.72	8930	-31.91	20240102	5300	14.72	20240805	9200	-33.91	20231205	5300	14.72	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
141	20241205	130308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6100	-210	5	-3.33	1076334550	174741	66.69	6290	6310	6080	8200	4420	6310	6159.43	6.18	0	-66859	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6101	2.60	0.32	12	0.17	2342.00	18893.00	9200	20231205	-33.70	5300	20240805	15.09	8930	-31.69	20240102	5300	15.09	20240805	9200	-33.70	20231205	5300	15.09	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
142	20241205	120308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6130	-180	5	-2.85	861731010	139596	53.28	6290	6310	6100	8200	4420	6310	6172.84	6.18	0	-57289	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6131	2.62	0.32	12	0.14	2342.00	18893.00	9200	20231205	-33.37	5300	20240805	15.66	8930	-31.35	20240102	5300	15.66	20240805	9200	-33.37	20231205	5300	15.66	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
143	20241205	110307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6140	-170	5	-2.69	637553290	102964	39.30	6290	6310	6130	8200	4420	6310	6191.77	6.18	0	-45702	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6141	2.62	0.32	12	0.10	2342.00	18893.00	9200	20231205	-33.26	5300	20240805	15.85	8930	-31.24	20240102	5300	15.85	20240805	9200	-33.26	20231205	5300	15.85	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
144	20241205	100306	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6170	-140	5	-2.22	322642490	51954	19.83	6290	6310	6150	8200	4420	6310	6209.77	6.18	0	-21284	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6171	2.63	0.33	12	0.05	2342.00	18893.00	9200	20231205	-32.93	5300	20240805	16.42	8930	-30.91	20240102	5300	16.42	20240805	9200	-32.93	20231205	5300	16.42	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
145	20241205	090307	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6240	-70	5	-1.11	36067480	5743	2.19	6290	6310	6230	8200	4420	6310	6279.18	6.18	0	-2914	6610	6460	6330	6180	6050	6395	6115	5000	1890	5000	4660	10	1	100008897	6241	2.66	0.33	12	0.01	2342.00	18893.00	9200	20231205	-32.17	5300	20240805	17.74	8930	-30.12	20240102	5300	17.74	20240805	9200	-32.17	20231205	5300	17.74	20240805	1.77	N	016380	5000	5000 억	6177639	N	N	422	N	N
146	20241204	160304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6310	-250	5	-3.81	1648398580	260715	174.63	6410	6480	6200	8520	4600	6560	6322.61	6.24	0	-40137	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6311	2.69	0.33	12	0.26	2342.00	18893.00	9200	20231205	-31.41	5300	20240805	19.06	8930	-29.34	20240102	5300	19.06	20240805	9200	-31.41	20231205	5300	19.06	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	422	N	N
147	20241204	150305	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6320	-240	5	-3.66	1548271720	244865	164.01	6410	6480	6200	8520	4600	6560	6322.96	6.24	0	-41320	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6321	2.70	0.33	12	0.24	2342.00	18893.00	9200	20231205	-31.30	5300	20240805	19.25	8930	-29.23	20240102	5300	19.25	20240805	9200	-31.30	20231205	5300	19.25	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
148	20241204	140304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6340	-220	5	-3.35	1415696430	223952	150.00	6410	6480	6200	8520	4600	6560	6321.43	6.24	0	-34483	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6341	2.71	0.34	12	0.22	2342.00	18893.00	9200	20231205	-31.09	5300	20240805	19.62	8930	-29.00	20240102	5300	19.62	20240805	9200	-31.09	20231205	5300	19.62	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
149	20241204	130304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6330	-230	5	-3.51	1280916850	202681	135.76	6410	6480	6200	8520	4600	6560	6319.87	6.24	0	-25695	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6331	2.70	0.34	12	0.20	2342.00	18893.00	9200	20231205	-31.20	5300	20240805	19.43	8930	-29.12	20240102	5300	19.43	20240805	9200	-31.20	20231205	5300	19.43	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
150	20241204	120304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6290	-270	5	-4.12	1206109860	190830	127.82	6410	6480	6200	8520	4600	6560	6320.34	6.24	0	-25635	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6291	2.69	0.33	12	0.19	2342.00	18893.00	9200	20231205	-31.63	5300	20240805	18.68	8930	-29.56	20240102	5300	18.68	20240805	9200	-31.63	20231205	5300	18.68	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
151	20241204	110258	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6250	-310	5	-4.73	1068390400	168803	113.07	6410	6480	6200	8520	4600	6560	6329.21	6.24	0	-25321	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6251	2.67	0.33	12	0.17	2342.00	18893.00	9200	20231205	-32.07	5300	20240805	17.92	8930	-30.01	20240102	5300	17.92	20240805	9200	-32.07	20231205	5300	17.92	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
152	20241204	100259	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6310	-250	5	-3.81	841762070	132635	88.84	6410	6480	6200	8520	4600	6560	6346.46	6.24	0	-6090	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6311	2.69	0.33	12	0.13	2342.00	18893.00	9200	20231205	-31.41	5300	20240805	19.06	8930	-29.34	20240102	5300	19.06	20240805	9200	-31.41	20231205	5300	19.06	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
153	20241204	090303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6370	-190	5	-2.90	270274970	42392	28.39	6410	6480	6300	8520	4600	6560	6375.61	6.24	0	2027	6660	6610	6570	6520	6480	6635	6545	5000	1960	5000	4850	10	1	100008897	6371	2.72	0.34	12	0.04	2342.00	18893.00	9200	20231205	-30.76	5300	20240805	20.19	8930	-28.67	20240102	5300	20.19	20240805	9200	-30.76	20231205	5300	20.19	20240805	1.78	N	016380	5000	5000 억	6242683	N	N	685	N	N
154	20241203	160321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6560	-10	5	-0.15	967807440	147156	85.13	6550	6620	6530	8540	4600	6570	6576.77	6.27	0	13584	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6561	2.80	0.35	12	0.15	2342.00	18893.00	9200	20231205	-28.70	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9200	-28.70	20231205	5300	23.77	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	685	N	N
155	20241203	150324	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6580	10	2	0.15	875345970	133091	76.99	6550	6620	6530	8540	4600	6570	6577.05	6.27	0	15528	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6581	2.81	0.35	12	0.13	2342.00	18893.00	9200	20231205	-28.48	5300	20240805	24.15	8930	-26.32	20240102	5300	24.15	20240805	9200	-28.48	20231205	5300	24.15	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
156	20241203	140319	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6610	40	2	0.61	709670040	107981	62.47	6550	6620	6530	8540	4600	6570	6572.18	6.27	0	13495	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6611	2.82	0.35	12	0.11	2342.00	18893.00	9200	20231205	-28.15	5300	20240805	24.72	8930	-25.98	20240102	5300	24.72	20240805	9200	-28.15	20231205	5300	24.72	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
157	20241203	130316	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6590	20	2	0.30	539736740	82207	47.56	6550	6620	6530	8540	4600	6570	6565.58	6.27	0	7937	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6591	2.81	0.35	12	0.08	2342.00	18893.00	9200	20231205	-28.37	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
158	20241203	120327	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6560	-10	5	-0.15	442380100	67376	38.98	6550	6620	6530	8540	4600	6570	6565.84	6.27	0	4505	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6561	2.80	0.35	12	0.07	2342.00	18893.00	9200	20231205	-28.70	5300	20240805	23.77	8930	-26.54	20240102	5300	23.77	20240805	9200	-28.70	20231205	5300	23.77	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
159	20241203	110314	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6590	20	2	0.30	353106130	53777	31.11	6550	6620	6530	8540	4600	6570	6566.12	6.27	0	3160	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6591	2.81	0.35	12	0.05	2342.00	18893.00	9200	20231205	-28.37	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
160	20241203	100309	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6550	-20	5	-0.30	223973600	34175	19.77	6550	6620	6530	8540	4600	6570	6553.73	6.27	0	1134	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6551	2.80	0.35	12	0.03	2342.00	18893.00	9200	20231205	-28.80	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
161	20241203	090308	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6600	30	2	0.46	41298460	6291	3.64	6550	6620	6550	8540	4600	6570	6564.69	6.27	0	3890	6770	6670	6580	6480	6390	6625	6435	5000	1970	5000	4860	10	1	100008897	6601	2.82	0.35	12	0.01	2342.00	18893.00	9200	20231205	-28.26	5300	20240805	24.53	8930	-26.09	20240102	5300	24.53	20240805	9200	-28.26	20231205	5300	24.53	20240805	1.77	N	016380	5000	5000 억	6268676	N	N	1749	N	N
162	20241202	160300	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6570	-50	5	-0.76	1118756270	170144	122.89	6620	6680	6490	8600	4640	6620	6575.35	6.24	0	25710	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6571	2.81	0.35	12	0.17	2342.00	18893.00	9200	20231205	-28.59	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9200	-28.59	20231205	5300	23.96	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	1749	N	N
163	20241202	150321	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6570	-50	5	-0.76	996713330	151531	109.45	6620	6680	6490	8600	4640	6620	6577.62	6.24	0	18926	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6571	2.81	0.35	12	0.15	2342.00	18893.00	9200	20231205	-28.59	5300	20240805	23.96	8930	-26.43	20240102	5300	23.96	20240805	9200	-28.59	20231205	5300	23.96	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
164	20241202	140311	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6620	0	3	0.00	831747570	126574	91.42	6620	6680	6490	8600	4640	6620	6571.24	6.24	0	23937	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6621	2.83	0.35	12	0.13	2342.00	18893.00	9200	20231205	-28.04	5300	20240805	24.91	8930	-25.87	20240102	5300	24.91	20240805	9200	-28.04	20231205	5300	24.91	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
165	20241202	130315	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6520	-100	5	-1.51	596074100	90705	65.52	6620	6680	6500	8600	4640	6620	6571.57	6.24	0	5259	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6521	2.78	0.35	12	0.09	2342.00	18893.00	9200	20231205	-29.13	5300	20240805	23.02	8930	-26.99	20240102	5300	23.02	20240805	9200	-29.13	20231205	5300	23.02	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
166	20241202	120319	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6550	-70	5	-1.06	486907590	73956	53.42	6620	6680	6500	8600	4640	6620	6583.75	6.24	0	3513	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6551	2.80	0.35	12	0.07	2342.00	18893.00	9200	20231205	-28.80	5300	20240805	23.58	8930	-26.65	20240102	5300	23.58	20240805	9200	-28.80	20231205	5300	23.58	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
167	20241202	110304	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6590	-30	5	-0.45	373998980	56747	40.99	6620	6680	6500	8600	4640	6620	6590.64	6.24	0	3134	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6591	2.81	0.35	12	0.06	2342.00	18893.00	9200	20231205	-28.37	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
168	20241202	100301	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6590	-30	5	-0.45	278473270	42234	30.51	6620	6680	6500	8600	4640	6620	6593.58	6.24	0	291	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6591	2.81	0.35	12	0.04	2342.00	18893.00	9200	20231205	-28.37	5300	20240805	24.34	8930	-26.20	20240102	5300	24.34	20240805	9200	-28.37	20231205	5300	24.34	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N
169	20241202	090303	55	40.00	KOSPI200	철강.금속	N	N	N	Y	40	N	6660	40	2	0.60	38930220	5898	4.26	6620	6680	6500	8600	4640	6620	6600.58	6.24	0	2146	6806	6712	6586	6492	6366	6650	6430	5000	1980	5000	4890	10	1	100008897	6661	2.84	0.35	12	0.01	2342.00	18893.00	9200	20231205	-27.61	5300	20240805	25.66	8930	-25.42	20240102	5300	25.66	20240805	9200	-27.61	20231205	5300	25.66	20240805	1.78	N	016380	5000	5000 억	6238104	N	N	45	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History