KissMeData/069730/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160649	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
3	20241231	150649	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
4	20241231	140647	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
5	20241231	130649	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
6	20241231	120649	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
7	20241231	110647	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
8	20241231	100644	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
9	20241231	090651	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93622810	26064	102.63	3520	3710	3420	4585	2475	3530	3591.84	7.33	4983	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1055667	N	N	0	N	N
10	20241230	160645	57	100.00	KOSPI		금속	N	N	N	N	N	3610	80	2	2.27	93532770	26039	102.54	3520	3710	3420	4585	2475	3530	3591.84	7.30	0	4984	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	520	4.02	0.27	12	0.18	899.00	13555.00	5150	20240607	-29.90	2990	20241209	20.74	5150	-29.90	20240607	2990	20.74	20241209	5150	-29.90	20240607	2990	20.74	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
11	20241230	150650	57	100.00	KOSPI		금속	N	N	N	N	N	3665	135	2	3.82	88316240	24597	96.86	3520	3710	3420	4585	2475	3530	3590.53	7.30	0	5045	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	528	4.08	0.27	12	0.17	899.00	13555.00	5150	20240607	-28.83	2990	20241209	22.58	5150	-28.83	20240607	2990	22.58	20241209	5150	-28.83	20240607	2990	22.58	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
12	20241230	140648	57	100.00	KOSPI		금속	N	N	N	N	N	3650	120	2	3.40	82072640	22880	90.10	3520	3710	3420	4585	2475	3530	3587.09	7.30	0	3907	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	526	4.06	0.27	12	0.16	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	5150	-29.13	20240607	2990	22.07	20241209	5150	-29.13	20240607	2990	22.07	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
13	20241230	130647	57	100.00	KOSPI		금속	N	N	N	N	N	3655	125	2	3.54	78053165	21776	85.75	3520	3710	3420	4585	2475	3530	3584.37	7.30	0	3865	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	526	4.07	0.27	12	0.15	899.00	13555.00	5150	20240607	-29.03	2990	20241209	22.24	5150	-29.03	20240607	2990	22.24	20241209	5150	-29.03	20240607	2990	22.24	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
14	20241230	120645	57	100.00	KOSPI		금속	N	N	N	N	N	3650	120	2	3.40	73993560	20662	81.36	3520	3710	3420	4585	2475	3530	3581.14	7.30	0	3709	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	526	4.06	0.27	12	0.14	899.00	13555.00	5150	20240607	-29.13	2990	20241209	22.07	5150	-29.13	20240607	2990	22.07	20241209	5150	-29.13	20240607	2990	22.07	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
15	20241230	110647	57	100.00	KOSPI		금속	N	N	N	N	N	3645	115	2	3.26	69965985	19553	77.00	3520	3710	3420	4585	2475	3530	3578.27	7.30	0	3035	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	525	4.05	0.27	12	0.14	899.00	13555.00	5150	20240607	-29.22	2990	20241209	21.91	5150	-29.22	20240607	2990	21.91	20241209	5150	-29.22	20240607	2990	21.91	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
16	20241230	100647	57	100.00	KOSPI		금속	N	N	N	N	N	3630	100	2	2.83	54449955	15327	60.35	3520	3630	3420	4585	2475	3530	3552.55	7.30	0	2475	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	523	4.04	0.27	12	0.11	899.00	13555.00	5150	20240607	-29.51	2990	20241209	21.40	5150	-29.51	20240607	2990	21.40	20241209	5150	-29.51	20240607	2990	21.40	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
17	20241230	090649	57	100.00	KOSPI		금속	N	N	N	N	N	3480	-50	5	-1.42	11497855	3322	13.08	3520	3520	3420	4585	2475	3530	3461.12	7.30	0	1069	3786	3657	3581	3452	3376	3620	3415	72	1055	500	2610	5	1	14400000	501	3.87	0.26	12	0.02	899.00	13555.00	5150	20240607	-32.43	2990	20241209	16.39	5150	-32.43	20240607	2990	16.39	20241209	5150	-32.43	20240607	2990	16.39	20241209	2.36	N	069730	500	72 억	1050684	N	N	0	N	N
18	20241227	160644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3530	-140	5	-3.81	90852175	25395	60.94	3695	3710	3505	4770	2570	3670	3579.00	7.31	0	29	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	508	3.93	0.26	12	0.18	899.00	13555.00	5150	20240607	-31.46	2990	20241209	18.06	5150	-31.46	20240607	2990	18.06	20241209	5150	-31.46	20240607	2990	18.06	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
19	20241227	150644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3545	-125	5	-3.41	79233165	22109	53.05	3695	3710	3505	4770	2570	3670	3583.75	7.31	0	-217	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	510	3.94	0.26	12	0.15	899.00	13555.00	5150	20240607	-31.17	2990	20241209	18.56	5150	-31.17	20240607	2990	18.56	20241209	5150	-31.17	20240607	2990	18.56	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
20	20241227	140646	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3560	-110	5	-3.00	69777135	19451	46.68	3695	3710	3505	4770	2570	3670	3587.33	7.31	0	-1220	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	513	3.96	0.26	12	0.14	899.00	13555.00	5150	20240607	-30.87	2990	20241209	19.06	5150	-30.87	20240607	2990	19.06	20241209	5150	-30.87	20240607	2990	19.06	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
21	20241227	130645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3540	-130	5	-3.54	66749840	18596	44.62	3695	3710	3505	4770	2570	3670	3589.47	7.31	0	-1284	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	510	3.94	0.26	12	0.13	899.00	13555.00	5150	20240607	-31.26	2990	20241209	18.39	5150	-31.26	20240607	2990	18.39	20241209	5150	-31.26	20240607	2990	18.39	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
22	20241227	120645	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3520	-150	5	-4.09	57025155	15833	37.99	3695	3710	3520	4770	2570	3670	3601.66	7.31	0	-1198	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	507	3.92	0.26	12	0.11	899.00	13555.00	5150	20240607	-31.65	2990	20241209	17.73	5150	-31.65	20240607	2990	17.73	20241209	5150	-31.65	20240607	2990	17.73	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
23	20241227	110644	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3600	-70	5	-1.91	25502775	6983	16.76	3695	3710	3600	4770	2570	3670	3652.12	7.31	0	-343	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	518	4.00	0.27	12	0.05	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	5150	-30.10	20240607	2990	20.40	20241209	5150	-30.10	20240607	2990	20.40	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
24	20241227	100643	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	10	2	0.27	8841910	2401	5.76	3695	3710	3640	4770	2570	3670	3682.59	7.31	0	-231	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	530	4.09	0.27	12	0.02	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	5150	-28.54	20240607	2990	23.08	20241209	5150	-28.54	20240607	2990	23.08	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
25	20241227	090647	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3680	10	2	0.27	103280	28	0.07	3695	3695	3670	4770	2570	3670	3688.57	7.31	0	-8	3910	3790	3730	3610	3550	3760	3580	72	1100	500	2710	5	1	14400000	530	4.09	0.27	12	0.00	899.00	13555.00	5150	20240607	-28.54	2990	20241209	23.08	5150	-28.54	20240607	2990	23.08	20241209	5150	-28.54	20240607	2990	23.08	20241209	2.36	N	069730	500	72 억	1053284	N	N	0	N	N
26	20241226	160642	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-110	5	-2.91	156048605	41424	120.20	3785	3850	3670	4910	2650	3780	3766.32	7.33	0	-2600	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	528	4.08	0.27	12	0.29	899.00	13555.00	5150	20240607	-28.74	2990	20241209	22.74	5150	-28.74	20240607	2990	22.74	20241209	5150	-28.74	20240607	2990	22.74	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
27	20241226	150639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-110	5	-2.91	151637145	40222	116.71	3785	3850	3670	4910	2650	3780	3769.38	7.33	0	-2554	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	528	4.08	0.27	12	0.28	899.00	13555.00	5150	20240607	-28.74	2990	20241209	22.74	5150	-28.74	20240607	2990	22.74	20241209	5150	-28.74	20240607	2990	22.74	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
28	20241226	140638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3715	-65	5	-1.72	137486435	36384	105.57	3785	3850	3700	4910	2650	3780	3778.67	7.33	0	-2184	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	535	4.13	0.27	12	0.25	899.00	13555.00	5150	20240607	-27.86	2990	20241209	24.25	5150	-27.86	20240607	2990	24.25	20241209	5150	-27.86	20240607	2990	24.25	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
29	20241226	130640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	-45	5	-1.19	125023310	33031	95.84	3785	3850	3735	4910	2650	3780	3785.42	7.33	0	-1505	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	538	4.15	0.28	12	0.23	899.00	13555.00	5150	20240607	-27.48	2990	20241209	24.92	5150	-27.48	20240607	2990	24.92	20241209	5150	-27.48	20240607	2990	24.92	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
30	20241226	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3750	-30	5	-0.79	107098000	28242	81.95	3785	3850	3750	4910	2650	3780	3793.27	7.33	0	-1344	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	540	4.17	0.28	12	0.20	899.00	13555.00	5150	20240607	-27.18	2990	20241209	25.42	5150	-27.18	20240607	2990	25.42	20241209	5150	-27.18	20240607	2990	25.42	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
31	20241226	110639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	0	3	0.00	86473315	22758	66.04	3785	3850	3750	4910	2650	3780	3801.98	7.33	0	-1243	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	544	4.20	0.28	12	0.16	899.00	13555.00	5150	20240607	-26.60	2990	20241209	26.42	5150	-26.60	20240607	2990	26.42	20241209	5150	-26.60	20240607	2990	26.42	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
32	20241226	100639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3820	40	2	1.06	56037770	14699	42.65	3785	3850	3780	4910	2650	3780	3818.57	7.33	0	-1086	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	550	4.25	0.28	12	0.10	899.00	13555.00	5150	20240607	-25.83	2990	20241209	27.76	5150	-25.83	20240607	2990	27.76	20241209	5150	-25.83	20240607	2990	27.76	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
33	20241226	090640	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	25	2	0.66	11554540	3054	8.86	3785	3805	3780	4910	2650	3780	3795.23	7.33	0	55	3843	3811	3753	3721	3663	3827	3737	72	1130	500	2790	5	1	14400000	548	4.23	0.28	12	0.02	899.00	13555.00	5150	20240607	-26.12	2990	20241209	27.26	5150	-26.12	20240607	2990	27.26	20241209	5150	-26.12	20240607	2990	27.26	20241209	2.48	N	069730	500	72 억	1055366	N	N	0	N	N
34	20241224	160638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	45	2	1.20	128768400	34463	33.96	3750	3785	3695	4855	2615	3735	3736.42	7.30	0	2178	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	544	4.20	0.28	12	0.24	899.00	13555.00	5150	20240607	-26.60	2990	20241209	26.42	5150	-26.60	20240607	2990	26.42	20241209	5150	-26.60	20240607	2990	26.42	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
35	20241224	150639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3765	30	2	0.80	126644230	33898	33.41	3750	3785	3695	4855	2615	3735	3736.04	7.30	0	2073	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	542	4.19	0.28	12	0.24	899.00	13555.00	5150	20240607	-26.89	2990	20241209	25.92	5150	-26.89	20240607	2990	25.92	20241209	5150	-26.89	20240607	2990	25.92	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
36	20241224	140637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3750	15	2	0.40	117832425	31541	31.08	3750	3785	3695	4855	2615	3735	3735.85	7.30	0	1715	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	540	4.17	0.28	12	0.22	899.00	13555.00	5150	20240607	-27.18	2990	20241209	25.42	5150	-27.18	20240607	2990	25.42	20241209	5150	-27.18	20240607	2990	25.42	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
37	20241224	130638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3755	20	2	0.54	100298000	26843	26.45	3750	3785	3695	4855	2615	3735	3736.47	7.30	0	1791	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	541	4.18	0.28	12	0.19	899.00	13555.00	5150	20240607	-27.09	2990	20241209	25.59	5150	-27.09	20240607	2990	25.59	20241209	5150	-27.09	20240607	2990	25.59	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
38	20241224	120638	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3775	40	2	1.07	95125685	25462	25.09	3750	3785	3695	4855	2615	3735	3735.99	7.30	0	1459	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	544	4.20	0.28	12	0.18	899.00	13555.00	5150	20240607	-26.70	2990	20241209	26.25	5150	-26.70	20240607	2990	26.25	20241209	5150	-26.70	20240607	2990	26.25	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
39	20241224	110639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3755	20	2	0.54	74179265	19889	19.60	3750	3785	3695	4855	2615	3735	3729.66	7.30	0	1813	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	541	4.18	0.28	12	0.14	899.00	13555.00	5150	20240607	-27.09	2990	20241209	25.59	5150	-27.09	20240607	2990	25.59	20241209	5150	-27.09	20240607	2990	25.59	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
40	20241224	100639	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3755	20	2	0.54	57384955	15428	15.20	3750	3765	3695	4855	2615	3735	3719.53	7.30	0	2429	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	541	4.18	0.28	12	0.11	899.00	13555.00	5150	20240607	-27.09	2990	20241209	25.59	5150	-27.09	20240607	2990	25.59	20241209	5150	-27.09	20240607	2990	25.59	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
41	20241224	090641	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	-5	5	-0.13	17914805	4816	4.75	3750	3750	3700	4855	2615	3735	3719.85	7.30	0	1437	3991	3862	3781	3652	3571	3927	3717	72	1120	500	2760	5	1	14400000	537	4.15	0.28	12	0.03	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	5150	-27.57	20240607	2990	24.75	20241209	5150	-27.57	20240607	2990	24.75	20241209	2.46	N	069730	500	72 억	1051361	N	N	15	N	N
42	20241223	160633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3735	60	2	1.63	387018990	101183	70.40	3700	3910	3700	4775	2575	3675	3825.23	7.18	0	13438	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	538	4.15	0.28	12	0.70	899.00	13555.00	5150	20240607	-27.48	2990	20241209	24.92	5150	-27.48	20240607	2990	24.92	20241209	5150	-27.48	20240607	2990	24.92	20241209	2.21	N	069730	500	72 억	1034180	N	N	15	N	N
43	20241223	150637	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3790	115	2	3.13	368933210	96371	67.05	3700	3910	3700	4775	2575	3675	3828.58	7.18	0	12946	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	546	4.22	0.28	12	0.67	899.00	13555.00	5150	20240607	-26.41	2990	20241209	26.76	5150	-26.41	20240607	2990	26.76	20241209	5150	-26.41	20240607	2990	26.76	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
44	20241223	140633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	165	2	4.49	333238285	86973	60.51	3700	3910	3700	4775	2575	3675	3831.87	7.18	0	10912	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	553	4.27	0.28	12	0.60	899.00	13555.00	5150	20240607	-25.44	2990	20241209	28.43	5150	-25.44	20240607	2990	28.43	20241209	5150	-25.44	20240607	2990	28.43	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
45	20241223	130633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	210	2	5.71	300543975	78435	54.57	3700	3910	3700	4775	2575	3675	3832.16	7.18	0	9320	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	559	4.32	0.29	12	0.54	899.00	13555.00	5150	20240607	-24.56	2990	20241209	29.93	5150	-24.56	20240607	2990	29.93	20241209	5150	-24.56	20240607	2990	29.93	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
46	20241223	120634	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3855	180	2	4.90	209772375	54703	38.06	3700	3910	3700	4775	2575	3675	3835.33	7.18	0	8711	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	555	4.29	0.28	12	0.38	899.00	13555.00	5150	20240607	-25.15	2990	20241209	28.93	5150	-25.15	20240607	2990	28.93	20241209	5150	-25.15	20240607	2990	28.93	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
47	20241223	110633	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3830	155	2	4.22	201616225	52580	36.58	3700	3910	3700	4775	2575	3675	3835.07	7.18	0	8296	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	552	4.26	0.28	12	0.37	899.00	13555.00	5150	20240607	-25.63	2990	20241209	28.09	5150	-25.63	20240607	2990	28.09	20241209	5150	-25.63	20240607	2990	28.09	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
48	20241223	100629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	235	2	6.39	123329090	32210	22.41	3700	3910	3700	4775	2575	3675	3829.86	7.18	0	4507	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	563	4.35	0.29	12	0.22	899.00	13555.00	5150	20240607	-24.08	2990	20241209	30.77	5150	-24.08	20240607	2990	30.77	20241209	5150	-24.08	20240607	2990	30.77	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
49	20241223	090632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	55	2	1.50	15428400	4122	2.87	3700	3795	3700	4775	2575	3675	3746.37	7.18	0	1644	4131	3902	3766	3537	3401	3835	3470	72	1100	500	2710	5	1	14400000	537	4.15	0.28	12	0.03	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	5150	-27.57	20240607	2990	24.75	20241209	5150	-27.57	20240607	2990	24.75	20241209	2.21	N	069730	500	72 억	1034180	N	N	3	N	N
50	20241220	160629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3675	-275	5	-6.96	539858990	142271	11.45	3990	3995	3630	5130	2765	3950	3794.66	7.18	0	486	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	529	4.09	0.27	12	0.99	899.00	13555.00	5150	20240607	-28.64	2990	20241209	22.91	5150	-28.64	20240607	2990	22.91	20241209	5150	-28.64	20240607	2990	22.91	20241209	2.17	N	069730	500	72 억	1033600	N	N	3	N	N
51	20241220	150632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	-280	5	-7.09	520342535	136960	11.02	3990	3995	3630	5130	2765	3950	3799.22	7.18	0	642	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	528	4.08	0.27	12	0.95	899.00	13555.00	5150	20240607	-28.74	2990	20241209	22.74	5150	-28.74	20240607	2990	22.74	20241209	5150	-28.74	20240607	2990	22.74	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
52	20241220	140631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-290	5	-7.34	461833895	121036	9.74	3990	3995	3630	5130	2765	3950	3815.67	7.18	0	-1073	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	527	4.07	0.27	12	0.84	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	5150	-28.93	20240607	2990	22.41	20241209	5150	-28.93	20240607	2990	22.41	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
53	20241220	130629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	-230	5	-5.82	318501820	82074	6.60	3990	3995	3720	5130	2765	3950	3880.66	7.18	0	-3505	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	536	4.14	0.27	12	0.57	899.00	13555.00	5150	20240607	-27.77	2990	20241209	24.41	5150	-27.77	20240607	2990	24.41	20241209	5150	-27.77	20240607	2990	24.41	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
54	20241220	120628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3770	-180	5	-4.56	286349570	73486	5.91	3990	3995	3770	5130	2765	3950	3896.65	7.18	0	-3540	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	543	4.19	0.28	12	0.51	899.00	13555.00	5150	20240607	-26.80	2990	20241209	26.09	5150	-26.80	20240607	2990	26.09	20241209	5150	-26.80	20240607	2990	26.09	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
55	20241220	110630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3845	-105	5	-2.66	233391805	59529	4.79	3990	3995	3805	5130	2765	3950	3920.64	7.18	0	-4132	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	554	4.28	0.28	12	0.41	899.00	13555.00	5150	20240607	-25.34	2990	20241209	28.60	5150	-25.34	20240607	2990	28.60	20241209	5150	-25.34	20240607	2990	28.60	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
56	20241220	100630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3920	-30	5	-0.76	185726615	47192	3.80	3990	3995	3850	5130	2765	3950	3935.55	7.18	0	-3957	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	564	4.36	0.29	12	0.33	899.00	13555.00	5150	20240607	-23.88	2990	20241209	31.10	5150	-23.88	20240607	2990	31.10	20241209	5150	-23.88	20240607	2990	31.10	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
57	20241220	090631	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3885	-65	5	-1.65	98481175	24789	1.99	3990	3995	3875	5130	2765	3950	3972.78	7.18	0	-5214	4556	4252	4061	3757	3566	4405	3910	72	1180	500	2920	5	1	14400000	559	4.32	0.29	12	0.17	899.00	13555.00	5150	20240607	-24.56	2990	20241209	29.93	5150	-24.56	20240607	2990	29.93	20241209	5150	-24.56	20240607	2990	29.93	20241209	2.17	N	069730	500	72 억	1033600	N	N	0	N	N
58	20241219	160629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3950	75	2	1.94	5101476875	1225677	988.54	3875	4365	3870	5030	2715	3875	4162.89	7.39	0	-30651	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	569	4.39	0.29	12	8.51	899.00	13555.00	5150	20240607	-23.30	2990	20241209	32.11	5150	-23.30	20240607	2990	32.11	20241209	5150	-23.30	20240607	2990	32.11	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
59	20241219	150627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3960	85	2	2.19	5014196835	1203591	970.72	3875	4365	3870	5030	2715	3875	4166.03	7.39	0	-30637	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	570	4.40	0.29	12	8.36	899.00	13555.00	5150	20240607	-23.11	2990	20241209	32.44	5150	-23.11	20240607	2990	32.44	20241209	5150	-23.11	20240607	2990	32.44	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
60	20241219	140628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3975	100	2	2.58	4867542645	1166548	940.85	3875	4365	3870	5030	2715	3875	4172.60	7.39	0	-31611	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	572	4.42	0.29	12	8.10	899.00	13555.00	5150	20240607	-22.82	2990	20241209	32.94	5150	-22.82	20240607	2990	32.94	20241209	5150	-22.82	20240607	2990	32.94	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
61	20241219	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3965	90	2	2.32	4610979395	1101742	888.58	3875	4365	3870	5030	2715	3875	4185.17	7.39	0	-27719	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	571	4.41	0.29	12	7.65	899.00	13555.00	5150	20240607	-23.01	2990	20241209	32.61	5150	-23.01	20240607	2990	32.61	20241209	5150	-23.01	20240607	2990	32.61	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
62	20241219	120630	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	275	2	7.10	3863810045	917259	739.79	3875	4365	3870	5030	2715	3875	4212.34	7.39	0	-21431	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	598	4.62	0.31	12	6.37	899.00	13555.00	5150	20240607	-19.42	2990	20241209	38.80	5150	-19.42	20240607	2990	38.80	20241209	5150	-19.42	20240607	2990	38.80	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
63	20241219	110627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	35	2	0.90	216987905	55187	44.51	3875	3960	3870	5030	2715	3875	3931.87	7.39	0	338	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	563	4.35	0.29	12	0.38	899.00	13555.00	5150	20240607	-24.08	2990	20241209	30.77	5150	-24.08	20240607	2990	30.77	20241209	5150	-24.08	20240607	2990	30.77	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
64	20241219	100619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	55	2	1.42	197076150	50127	40.43	3875	3960	3870	5030	2715	3875	3931.54	7.39	0	1514	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	566	4.37	0.29	12	0.35	899.00	13555.00	5150	20240607	-23.69	2990	20241209	31.44	5150	-23.69	20240607	2990	31.44	20241209	5150	-23.69	20240607	2990	31.44	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
65	20241219	090629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3930	55	2	1.42	29352185	7518	6.06	3875	3930	3870	5030	2715	3875	3904.25	7.39	0	-2725	4305	4090	3955	3740	3605	4197	3847	72	1155	500	2860	5	1	14400000	566	4.37	0.29	12	0.05	899.00	13555.00	5150	20240607	-23.69	2990	20241209	31.44	5150	-23.69	20240607	2990	31.44	20241209	5150	-23.69	20240607	2990	31.44	20241209	2.17	N	069730	500	72 억	1064184	N	N	15	N	N
66	20241218	160625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	35	2	0.91	496869005	123775	128.70	3840	4170	3820	4990	2690	3840	4014.97	7.34	0	7894	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	558	4.31	0.29	12	0.86	899.00	13555.00	5150	20240607	-24.76	2990	20241209	29.60	5150	-24.76	20240607	2990	29.60	20241209	5150	-24.76	20240607	2990	29.60	20241209	1.66	N	069730	500	72 억	1056450	N	N	15	N	N
67	20241218	150629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3870	30	2	0.78	479885440	119392	124.14	3840	4170	3820	4990	2690	3840	4019.41	7.34	0	8716	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	557	4.30	0.29	12	0.83	899.00	13555.00	5150	20240607	-24.85	2990	20241209	29.43	5150	-24.85	20240607	2990	29.43	20241209	5150	-24.85	20240607	2990	29.43	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
68	20241218	140626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	70	2	1.82	448498490	111288	115.71	3840	4170	3820	4990	2690	3840	4030.07	7.34	0	6222	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	563	4.35	0.29	12	0.77	899.00	13555.00	5150	20240607	-24.08	2990	20241209	30.77	5150	-24.08	20240607	2990	30.77	20241209	5150	-24.08	20240607	2990	30.77	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
69	20241218	130628	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3995	155	2	4.04	389538850	96185	100.01	3840	4170	3820	4990	2690	3840	4049.89	7.34	0	3600	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	575	4.44	0.29	12	0.67	899.00	13555.00	5150	20240607	-22.43	2990	20241209	33.61	5150	-22.43	20240607	2990	33.61	20241209	5150	-22.43	20240607	2990	33.61	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
70	20241218	120620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4005	165	2	4.30	371730180	91726	95.37	3840	4170	3820	4990	2690	3840	4052.62	7.34	0	3333	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	577	4.45	0.30	12	0.64	899.00	13555.00	5150	20240607	-22.23	2990	20241209	33.95	5150	-22.23	20240607	2990	33.95	20241209	5150	-22.23	20240607	2990	33.95	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
71	20241218	110627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4030	190	2	4.95	63267015	16150	16.79	3840	4035	3820	4990	2690	3840	3917.46	7.34	0	-1793	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	580	4.48	0.30	12	0.11	899.00	13555.00	5150	20240607	-21.75	2990	20241209	34.78	5150	-21.75	20240607	2990	34.78	20241209	5150	-21.75	20240607	2990	34.78	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
72	20241218	100627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3825	-15	5	-0.39	15127745	3935	4.09	3840	3875	3820	4990	2690	3840	3844.41	7.34	0	45	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	551	4.25	0.28	12	0.03	899.00	13555.00	5150	20240607	-25.73	2990	20241209	27.93	5150	-25.73	20240607	2990	27.93	20241209	5150	-25.73	20240607	2990	27.93	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
73	20241218	090629	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3860	20	2	0.52	7941585	2067	2.15	3840	3860	3840	4990	2690	3840	3842.08	7.34	0	184	4130	3985	3865	3720	3600	3925	3660	72	1150	500	2840	5	1	14400000	556	4.29	0.28	12	0.01	899.00	13555.00	5150	20240607	-25.05	2990	20241209	29.10	5150	-25.05	20240607	2990	29.10	20241209	5150	-25.05	20240607	2990	29.10	20241209	1.66	N	069730	500	72 억	1056450	N	N	0	N	N
74	20241217	160623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3840	-100	5	-2.54	372666160	96163	23.25	3965	4010	3745	5120	2760	3940	3875.36	7.33	0	370	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	553	4.27	0.28	12	0.67	899.00	13555.00	5150	20240607	-25.44	2990	20241209	28.43	5150	-25.44	20240607	2990	28.43	20241209	5150	-25.44	20240607	2990	28.43	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
75	20241217	150626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	-65	5	-1.65	317614795	81854	19.79	3965	4010	3745	5120	2760	3940	3880.26	7.33	0	683	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	558	4.31	0.29	12	0.57	899.00	13555.00	5150	20240607	-24.76	2990	20241209	29.60	5150	-24.76	20240607	2990	29.60	20241209	5150	-24.76	20240607	2990	29.60	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
76	20241217	140627	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3865	-75	5	-1.90	299617505	77206	18.66	3965	4010	3745	5120	2760	3940	3880.75	7.33	0	2614	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	557	4.30	0.29	12	0.54	899.00	13555.00	5150	20240607	-24.95	2990	20241209	29.26	5150	-24.95	20240607	2990	29.26	20241209	5150	-24.95	20240607	2990	29.26	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
77	20241217	130614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3880	-60	5	-1.52	296202885	76324	18.45	3965	4010	3745	5120	2760	3940	3880.86	7.33	0	2641	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	559	4.32	0.29	12	0.53	899.00	13555.00	5150	20240607	-24.66	2990	20241209	29.77	5150	-24.66	20240607	2990	29.77	20241209	5150	-24.66	20240607	2990	29.77	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
78	20241217	120613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3910	-30	5	-0.76	275909190	71114	17.19	3965	4010	3745	5120	2760	3940	3879.82	7.33	0	2492	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	563	4.35	0.29	12	0.49	899.00	13555.00	5150	20240607	-24.08	2990	20241209	30.77	5150	-24.08	20240607	2990	30.77	20241209	5150	-24.08	20240607	2990	30.77	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
79	20241217	110617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3975	35	2	0.89	243354835	62823	15.19	3965	4010	3745	5120	2760	3940	3873.66	7.33	0	-162	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	572	4.42	0.29	12	0.44	899.00	13555.00	5150	20240607	-22.82	2990	20241209	32.94	5150	-22.82	20240607	2990	32.94	20241209	5150	-22.82	20240607	2990	32.94	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
80	20241217	100617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	30	2	0.76	197069985	51169	12.37	3965	3980	3745	5120	2760	3940	3851.36	7.33	0	913	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	572	4.42	0.29	12	0.36	899.00	13555.00	5150	20240607	-22.91	2990	20241209	32.78	5150	-22.91	20240607	2990	32.78	20241209	5150	-22.91	20240607	2990	32.78	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
81	20241217	090625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3875	-65	5	-1.65	28292045	7212	1.74	3965	3970	3820	5120	2760	3940	3922.91	7.33	0	-1332	4310	4125	3985	3800	3660	4217	3892	72	1180	500	2910	5	1	14400000	558	4.31	0.29	12	0.05	899.00	13555.00	5150	20240607	-24.76	2990	20241209	29.60	5150	-24.76	20240607	2990	29.60	20241209	5150	-24.76	20240607	2990	29.60	20241209	1.61	N	069730	500	72 억	1055951	N	N	0	N	N
82	20241216	160617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3940	140	2	3.68	1673638440	413244	428.69	3850	4170	3845	4940	2660	3800	4050.38	7.33	0	771	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	567	4.38	0.29	12	2.87	899.00	13555.00	5150	20240607	-23.50	2990	20241209	31.77	5150	-23.50	20240607	2990	31.77	20241209	5150	-23.50	20240607	2990	31.77	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
83	20241216	150625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3970	170	2	4.47	1630305345	402259	417.29	3850	4170	3845	4940	2660	3800	4052.87	7.33	0	1027	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	572	4.42	0.29	12	2.79	899.00	13555.00	5150	20240607	-22.91	2990	20241209	32.78	5150	-22.91	20240607	2990	32.78	20241209	5150	-22.91	20240607	2990	32.78	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
84	20241216	140624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3980	180	2	4.74	1606297215	396224	411.03	3850	4170	3845	4940	2660	3800	4054.01	7.33	0	2197	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	573	4.43	0.29	12	2.75	899.00	13555.00	5150	20240607	-22.72	2990	20241209	33.11	5150	-22.72	20240607	2990	33.11	20241209	5150	-22.72	20240607	2990	33.11	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
85	20241216	130625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	280	2	7.37	1441816240	355273	368.55	3850	4170	3845	4940	2660	3800	4058.33	7.33	0	4061	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	588	4.54	0.30	12	2.47	899.00	13555.00	5150	20240607	-20.78	2990	20241209	36.45	5150	-20.78	20240607	2990	36.45	20241209	5150	-20.78	20240607	2990	36.45	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
86	20241216	120625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4070	270	2	7.11	1390752300	342786	355.60	3850	4170	3845	4940	2660	3800	4057.20	7.33	0	3115	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	586	4.53	0.30	12	2.38	899.00	13555.00	5150	20240607	-20.97	2990	20241209	36.12	5150	-20.97	20240607	2990	36.12	20241209	5150	-20.97	20240607	2990	36.12	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
87	20241216	110623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4065	265	2	6.97	1289402880	317847	329.73	3850	4170	3845	4940	2660	3800	4056.68	7.33	0	2739	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	585	4.52	0.30	12	2.21	899.00	13555.00	5150	20240607	-21.07	2990	20241209	35.95	5150	-21.07	20240607	2990	35.95	20241209	5150	-21.07	20240607	2990	35.95	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
88	20241216	100625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4080	280	2	7.37	1076823850	266006	275.95	3850	4170	3845	4940	2660	3800	4048.12	7.33	0	4759	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	588	4.54	0.30	12	1.85	899.00	13555.00	5150	20240607	-20.78	2990	20241209	36.45	5150	-20.78	20240607	2990	36.45	20241209	5150	-20.78	20240607	2990	36.45	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
89	20241216	090625	57	100.00	KOSPI		철강.금속	N	N	N	N	N	4150	350	2	9.21	454126055	113165	117.39	3850	4170	3845	4940	2660	3800	4012.96	7.33	0	10547	3963	3881	3748	3666	3533	3815	3600	72	1140	500	2810	5	1	14400000	598	4.62	0.31	12	0.79	899.00	13555.00	5150	20240607	-19.42	2990	20241209	38.80	5150	-19.42	20240607	2990	38.80	20241209	5150	-19.42	20240607	2990	38.80	20241209	1.66	N	069730	500	72 억	1055277	N	N	16	N	N
90	20241213	160618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3800	-10	5	-0.26	361419115	96367	84.85	3810	3830	3615	4950	2670	3810	3750.44	7.31	0	2327	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	547	4.23	0.28	12	0.67	899.00	13555.00	5150	20240607	-26.21	2990	20241209	27.09	5150	-26.21	20240607	2990	27.09	20241209	5150	-26.21	20240607	2990	27.09	20241209	1.38	N	069730	500	72 억	1052964	N	N	16	N	N
91	20241213	150623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3805	-5	5	-0.13	348756960	93046	81.93	3810	3830	3615	4950	2670	3810	3748.22	7.31	0	3419	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	548	4.23	0.28	12	0.65	899.00	13555.00	5150	20240607	-26.12	2990	20241209	27.26	5150	-26.12	20240607	2990	27.26	20241209	5150	-26.12	20240607	2990	27.26	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
92	20241213	140624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3795	-15	5	-0.39	247042750	66235	58.32	3810	3810	3615	4950	2670	3810	3729.79	7.31	0	3352	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	546	4.22	0.28	12	0.46	899.00	13555.00	5150	20240607	-26.31	2990	20241209	26.92	5150	-26.31	20240607	2990	26.92	20241209	5150	-26.31	20240607	2990	26.92	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
93	20241213	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3785	-25	5	-0.66	196858225	52988	46.66	3810	3810	3615	4950	2670	3810	3715.15	7.31	0	3052	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	545	4.21	0.28	12	0.37	899.00	13555.00	5150	20240607	-26.50	2990	20241209	26.59	5150	-26.50	20240607	2990	26.59	20241209	5150	-26.50	20240607	2990	26.59	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
94	20241213	120624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	-100	5	-2.62	183665935	49475	43.56	3810	3810	3615	4950	2670	3810	3712.30	7.31	0	2891	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	534	4.13	0.27	12	0.34	899.00	13555.00	5150	20240607	-27.96	2990	20241209	24.08	5150	-27.96	20240607	2990	24.08	20241209	5150	-27.96	20240607	2990	24.08	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
95	20241213	110622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	-80	5	-2.10	139258870	37480	33.00	3810	3810	3615	4950	2670	3810	3715.55	7.31	0	3405	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	537	4.15	0.28	12	0.26	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	5150	-27.57	20240607	2990	24.75	20241209	5150	-27.57	20240607	2990	24.75	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
96	20241213	100621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3765	-45	5	-1.18	95550535	25792	22.71	3810	3810	3615	4950	2670	3810	3704.65	7.31	0	3489	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	542	4.19	0.28	12	0.18	899.00	13555.00	5150	20240607	-26.89	2990	20241209	25.92	5150	-26.89	20240607	2990	25.92	20241209	5150	-26.89	20240607	2990	25.92	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
97	20241213	090623	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3660	-150	5	-3.94	23459485	6300	5.55	3810	3810	3615	4950	2670	3810	3723.71	7.31	0	2183	3996	3902	3731	3637	3466	3950	3685	72	1140	500	2810	5	1	14400000	527	4.07	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.93	2990	20241209	22.41	5150	-28.93	20240607	2990	22.41	20241209	5150	-28.93	20240607	2990	22.41	20241209	1.38	N	069730	500	72 억	1052964	N	N	0	N	N
98	20241212	160626	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3810	250	2	7.02	420951815	113457	112.36	3635	3825	3560	4625	2495	3560	3710.23	7.27	0	6336	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	549	4.24	0.28	12	0.79	899.00	13555.00	5150	20240607	-26.02	2990	20241209	27.42	5150	-26.02	20240607	2990	27.42	20241209	5150	-26.02	20240607	2990	27.42	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
99	20241212	150619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3780	220	2	6.18	395038965	106604	105.58	3635	3825	3560	4625	2495	3560	3705.67	7.27	0	5971	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	544	4.20	0.28	12	0.74	899.00	13555.00	5150	20240607	-26.60	2990	20241209	26.42	5150	-26.60	20240607	2990	26.42	20241209	5150	-26.60	20240607	2990	26.42	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
100	20241212	140618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3725	165	2	4.63	273117085	74368	73.65	3635	3745	3560	4625	2495	3560	3672.51	7.27	0	4083	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	536	4.14	0.27	12	0.52	899.00	13555.00	5150	20240607	-27.67	2990	20241209	24.58	5150	-27.67	20240607	2990	24.58	20241209	5150	-27.67	20240607	2990	24.58	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
101	20241212	130617	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3720	160	2	4.49	247892925	67560	66.91	3635	3745	3560	4625	2495	3560	3669.23	7.27	0	2582	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	536	4.14	0.27	12	0.47	899.00	13555.00	5150	20240607	-27.77	2990	20241209	24.41	5150	-27.77	20240607	2990	24.41	20241209	5150	-27.77	20240607	2990	24.41	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
102	20241212	120604	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3730	170	2	4.78	211764730	57867	57.31	3635	3730	3560	4625	2495	3560	3659.51	7.27	0	2454	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	537	4.15	0.28	12	0.40	899.00	13555.00	5150	20240607	-27.57	2990	20241209	24.75	5150	-27.57	20240607	2990	24.75	20241209	5150	-27.57	20240607	2990	24.75	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
103	20241212	110615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3710	150	2	4.21	188425200	51565	51.07	3635	3715	3560	4625	2495	3560	3654.13	7.27	0	1469	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	534	4.13	0.27	12	0.36	899.00	13555.00	5150	20240607	-27.96	2990	20241209	24.08	5150	-27.96	20240607	2990	24.08	20241209	5150	-27.96	20240607	2990	24.08	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
104	20241212	100614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3600	40	2	1.12	123356095	33911	33.58	3635	3685	3560	4625	2495	3560	3637.64	7.27	0	696	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	518	4.00	0.27	12	0.24	899.00	13555.00	5150	20240607	-30.10	2990	20241209	20.40	5150	-30.10	20240607	2990	20.40	20241209	5150	-30.10	20240607	2990	20.40	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
105	20241212	090619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3670	110	2	3.09	19208510	5268	5.22	3635	3675	3600	4625	2495	3560	3646.26	7.27	0	-287	3826	3692	3566	3432	3306	3760	3500	72	1065	500	2630	5	1	14400000	528	4.08	0.27	12	0.04	899.00	13555.00	5150	20240607	-28.74	2990	20241209	22.74	5150	-28.74	20240607	2990	22.74	20241209	5150	-28.74	20240607	2990	22.74	20241209	1.35	N	069730	500	72 억	1046649	N	N	0	N	N
106	20241211	160613	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3560	175	2	5.17	356583175	99662	118.49	3450	3700	3440	4400	2370	3385	3577.93	7.30	0	-4494	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	513	3.96	0.26	12	0.69	899.00	13555.00	5150	20240607	-30.87	2990	20241209	19.06	5150	-30.87	20240607	2990	19.06	20241209	5150	-30.87	20240607	2990	19.06	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
107	20241211	150450	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3585	200	2	5.91	347822210	97212	115.58	3450	3700	3440	4400	2370	3385	3577.98	7.30	0	-3190	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	516	3.99	0.26	12	0.68	899.00	13555.00	5150	20240607	-30.39	2990	20241209	19.90	5150	-30.39	20240607	2990	19.90	20241209	5150	-30.39	20240607	2990	19.90	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
108	20241211	140618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3665	280	2	8.27	316391480	88525	105.25	3450	3700	3440	4400	2370	3385	3574.04	7.30	0	-5070	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	528	4.08	0.27	12	0.61	899.00	13555.00	5150	20240607	-28.83	2990	20241209	22.58	5150	-28.83	20240607	2990	22.58	20241209	5150	-28.83	20240607	2990	22.58	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
109	20241211	130620	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3590	205	2	6.06	223999805	63255	75.21	3450	3600	3440	4400	2370	3385	3541.22	7.30	0	-4795	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	517	3.99	0.26	12	0.44	899.00	13555.00	5150	20240607	-30.29	2990	20241209	20.07	5150	-30.29	20240607	2990	20.07	20241209	5150	-30.29	20240607	2990	20.07	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
110	20241211	120621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3500	115	2	3.40	183260755	51846	61.64	3450	3600	3440	4400	2370	3385	3534.71	7.30	0	-2424	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	504	3.89	0.26	12	0.36	899.00	13555.00	5150	20240607	-32.04	2990	20241209	17.06	5150	-32.04	20240607	2990	17.06	20241209	5150	-32.04	20240607	2990	17.06	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
111	20241211	110618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3530	145	2	4.28	155664760	43989	52.30	3450	3600	3440	4400	2370	3385	3538.72	7.30	0	-3151	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	508	3.93	0.26	12	0.31	899.00	13555.00	5150	20240607	-31.46	2990	20241209	18.06	5150	-31.46	20240607	2990	18.06	20241209	5150	-31.46	20240607	2990	18.06	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
112	20241211	100619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3545	160	2	4.73	144060780	40700	48.39	3450	3600	3440	4400	2370	3385	3539.58	7.30	0	-3893	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	510	3.94	0.26	12	0.28	899.00	13555.00	5150	20240607	-31.17	2990	20241209	18.56	5150	-31.17	20240607	2990	18.56	20241209	5150	-31.17	20240607	2990	18.56	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
113	20241211	090622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3470	85	2	2.51	17472110	5051	6.01	3450	3480	3440	4400	2370	3385	3459.14	7.30	0	23	3861	3622	3321	3082	2781	3742	3202	72	1015	500	2500	5	1	14400000	500	3.86	0.26	12	0.04	899.00	13555.00	5150	20240607	-32.62	2990	20241209	16.05	5150	-32.62	20240607	2990	16.05	20241209	5150	-32.62	20240607	2990	16.05	20241209	1.46	N	069730	500	72 억	1051163	N	N	0	N	N
114	20241210	160614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3385	315	2	10.26	274482120	83244	79.32	3020	3560	3020	3990	2150	3070	3297.10	7.28	0	3510	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	487	3.77	0.25	12	0.58	899.00	13555.00	5150	20240607	-34.27	2990	20241209	13.21	5150	-34.27	20240607	2990	13.21	20241209	5150	-34.27	20240607	2990	13.21	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
115	20241210	150616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3370	300	2	9.77	269589370	81796	77.94	3020	3560	3020	3990	2150	3070	3295.87	7.28	0	3607	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	485	3.75	0.25	12	0.57	899.00	13555.00	5150	20240607	-34.56	2990	20241209	12.71	5150	-34.56	20240607	2990	12.71	20241209	5150	-34.56	20240607	2990	12.71	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
116	20241210	140616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3360	290	2	9.45	238545405	72634	69.21	3020	3560	3020	3990	2150	3070	3284.21	7.28	0	3194	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	484	3.74	0.25	12	0.50	899.00	13555.00	5150	20240607	-34.76	2990	20241209	12.37	5150	-34.76	20240607	2990	12.37	20241209	5150	-34.76	20240607	2990	12.37	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
117	20241210	130615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3255	185	2	6.03	198823005	60634	57.77	3020	3560	3020	3990	2150	3070	3279.07	7.28	0	2615	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	469	3.62	0.24	12	0.42	899.00	13555.00	5150	20240607	-36.80	2990	20241209	8.86	5150	-36.80	20240607	2990	8.86	20241209	5150	-36.80	20240607	2990	8.86	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
118	20241210	120615	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	200	2	6.51	162099060	49305	46.98	3020	3560	3020	3990	2150	3070	3287.68	7.28	0	2435	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	471	3.64	0.24	12	0.34	899.00	13555.00	5150	20240607	-36.50	2990	20241209	9.36	5150	-36.50	20240607	2990	9.36	20241209	5150	-36.50	20240607	2990	9.36	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
119	20241210	110614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3400	330	2	10.75	109922240	33817	32.22	3020	3475	3020	3990	2150	3070	3250.50	7.28	0	1480	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	490	3.78	0.25	12	0.23	899.00	13555.00	5150	20240607	-33.98	2990	20241209	13.71	5150	-33.98	20240607	2990	13.71	20241209	5150	-33.98	20240607	2990	13.71	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
120	20241210	100614	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3240	170	2	5.54	62230980	19777	18.84	3020	3450	3020	3990	2150	3070	3146.63	7.28	0	3484	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	467	3.60	0.24	12	0.14	899.00	13555.00	5150	20240607	-37.09	2990	20241209	8.36	5150	-37.09	20240607	2990	8.36	20241209	5150	-37.09	20240607	2990	8.36	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
121	20241210	090619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3070	0	3	0.00	7358500	2420	2.31	3020	3070	3020	3990	2150	3070	3040.70	7.28	0	44	3303	3186	3088	2971	2873	3137	2922	72	920	500	2270	5	1	14400000	442	3.41	0.23	12	0.02	899.00	13555.00	5150	20240607	-40.39	2990	20241209	2.68	5150	-40.39	20240607	2990	2.68	20241209	5150	-40.39	20240607	2990	2.68	20241209	1.42	N	069730	500	72 억	1047671	N	N	0	N	N
122	20241209	160612	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3070	-135	5	-4.21	318007400	104932	245.62	3205	3205	2990	4165	2245	3205	3030.60	7.30	0	-3311	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	442	3.41	0.23	12	0.73	899.00	13555.00	5150	20240607	-40.39	2990	20241209	2.68	5150	-40.39	20240607	2990	2.68	20241209	5150	-40.39	20240607	2990	2.68	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
123	20241209	150615	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3040	-165	5	-5.15	297607080	98298	230.09	3205	3205	2990	4165	2245	3205	3027.60	7.30	0	-2754	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	438	3.38	0.22	12	0.68	899.00	13555.00	5150	20240607	-40.97	2990	20241209	1.67	5150	-40.97	20240607	2990	1.67	20241209	5150	-40.97	20240607	2990	1.67	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
124	20241209	140614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3030	-175	5	-5.46	273986125	90509	211.86	3205	3205	2990	4165	2245	3205	3027.17	7.30	0	-2906	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	436	3.37	0.22	12	0.63	899.00	13555.00	5150	20240607	-41.17	2990	20241209	1.34	5150	-41.17	20240607	2990	1.34	20241209	5150	-41.17	20240607	2990	1.34	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
125	20241209	130616	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3080	-125	5	-3.90	271339375	89636	209.81	3205	3205	2990	4165	2245	3205	3027.12	7.30	0	-2918	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	444	3.43	0.23	12	0.62	899.00	13555.00	5150	20240607	-40.19	2990	20241209	3.01	5150	-40.19	20240607	2990	3.01	20241209	5150	-40.19	20240607	2990	3.01	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
126	20241209	120612	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3035	-170	5	-5.30	188803510	62366	145.98	3205	3205	2990	4165	2245	3205	3027.35	7.30	0	-515	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	437	3.38	0.22	12	0.43	899.00	13555.00	5150	20240607	-41.07	2990	20241209	1.51	5150	-41.07	20240607	2990	1.51	20241209	5150	-41.07	20240607	2990	1.51	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
127	20241209	110614	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3060	-145	5	-4.52	160584540	53147	124.40	3205	3205	2990	4165	2245	3205	3021.52	7.30	0	137	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	441	3.40	0.23	12	0.37	899.00	13555.00	5150	20240607	-40.58	2990	20241209	2.34	5150	-40.58	20240607	2990	2.34	20241209	5150	-40.58	20240607	2990	2.34	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
128	20241209	100612	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3020	-185	5	-5.77	111455655	36970	86.54	3205	3205	2990	4165	2245	3205	3014.76	7.30	0	2093	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	435	3.36	0.22	12	0.26	899.00	13555.00	5150	20240607	-41.36	2990	20241209	1.00	5150	-41.36	20240607	2990	1.00	20241209	5150	-41.36	20240607	2990	1.00	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
129	20241209	090610	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3075	-130	5	-4.06	10856535	3506	8.21	3205	3205	3070	4165	2245	3205	3096.56	7.30	0	137	3401	3302	3191	3092	2981	3352	3142	72	960	500	2370	5	1	14400000	443	3.42	0.23	12	0.02	899.00	13555.00	5150	20240607	-40.29	3070	20241209	0.16	5150	-40.29	20240607	3070	0.16	20241209	5150	-40.29	20240607	3070	0.16	20241209	1.42	N	069730	500	72 억	1050991	N	N	0	N	N
130	20241206	160608	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3205	-65	5	-1.99	133574410	42712	280.12	3200	3290	3080	4250	2290	3270	3127.33	7.29	0	1583	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	462	3.57	0.24	12	0.30	899.00	13555.00	5150	20240607	-37.77	3080	20241206	4.06	5150	-37.77	20240607	3080	4.06	20241206	5150	-37.77	20240607	3080	4.06	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
131	20241206	150611	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3185	-85	5	-2.60	128491175	41118	269.66	3200	3290	3080	4250	2290	3270	3124.94	7.29	0	1804	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	459	3.54	0.23	12	0.29	899.00	13555.00	5150	20240607	-38.16	3080	20241206	3.41	5150	-38.16	20240607	3080	3.41	20241206	5150	-38.16	20240607	3080	3.41	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
132	20241206	140609	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3160	-110	5	-3.36	126262605	40417	265.06	3200	3290	3080	4250	2290	3270	3124.00	7.29	0	1964	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	455	3.52	0.23	12	0.28	899.00	13555.00	5150	20240607	-38.64	3080	20241206	2.60	5150	-38.64	20240607	3080	2.60	20241206	5150	-38.64	20240607	3080	2.60	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
133	20241206	130610	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3160	-110	5	-3.36	124050320	39717	260.47	3200	3290	3080	4250	2290	3270	3123.36	7.29	0	1977	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	455	3.52	0.23	12	0.28	899.00	13555.00	5150	20240607	-38.64	3080	20241206	2.60	5150	-38.64	20240607	3080	2.60	20241206	5150	-38.64	20240607	3080	2.60	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
134	20241206	120606	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3155	-115	5	-3.52	104822260	33625	220.52	3200	3290	3080	4250	2290	3270	3117.39	7.29	0	1881	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	454	3.51	0.23	12	0.23	899.00	13555.00	5150	20240607	-38.74	3080	20241206	2.44	5150	-38.74	20240607	3080	2.44	20241206	5150	-38.74	20240607	3080	2.44	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
135	20241206	110609	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3080	-190	5	-5.81	27780995	8779	57.57	3200	3290	3080	4250	2290	3270	3164.48	7.29	0	8	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	444	3.43	0.23	12	0.06	899.00	13555.00	5150	20240607	-40.19	3080	20241206	0.00	5150	-40.19	20240607	3080	0.00	20241206	5150	-40.19	20240607	3080	0.00	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
136	20241206	100605	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3230	-40	5	-1.22	6999490	2170	14.23	3200	3290	3200	4250	2290	3270	3225.57	7.29	0	-240	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	465	3.59	0.24	12	0.02	899.00	13555.00	5150	20240607	-37.28	3200	20241206	0.94	5150	-37.28	20240607	3200	0.94	20241206	5150	-37.28	20240607	3200	0.94	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
137	20241206	090609	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3240	-30	5	-0.92	2448845	764	5.01	3200	3290	3200	4250	2290	3270	3205.29	7.29	0	32	3383	3326	3288	3231	3193	3307	3212	72	980	500	2410	5	1	14400000	467	3.60	0.24	12	0.01	899.00	13555.00	5150	20240607	-37.09	3200	20241206	1.25	5150	-37.09	20240607	3200	1.25	20241206	5150	-37.09	20240607	3200	1.25	20241206	1.42	N	069730	500	72 억	1049233	N	N	0	N	N
138	20241205	160558	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3270	-75	5	-2.24	50167535	15248	78.13	3300	3345	3250	4345	2345	3345	3290.11	7.30	0	-2651	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	471	3.64	0.24	12	0.11	899.00	13555.00	5150	20240607	-36.50	3200	20241204	2.19	5150	-36.50	20240607	3200	2.19	20241204	5150	-36.50	20240607	3200	2.19	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
139	20241205	150602	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3285	-60	5	-1.79	45392125	13789	70.66	3300	3345	3250	4345	2345	3345	3291.91	7.30	0	-1855	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	473	3.65	0.24	12	0.10	899.00	13555.00	5150	20240607	-36.21	3200	20241204	2.66	5150	-36.21	20240607	3200	2.66	20241204	5150	-36.21	20240607	3200	2.66	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
140	20241205	140555	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3295	-50	5	-1.49	42669360	12957	66.40	3300	3345	3250	4345	2345	3345	3293.15	7.30	0	-1492	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	474	3.67	0.24	12	0.09	899.00	13555.00	5150	20240607	-36.02	3200	20241204	2.97	5150	-36.02	20240607	3200	2.97	20241204	5150	-36.02	20240607	3200	2.97	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
141	20241205	130559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3275	-70	5	-2.09	37458075	11370	58.26	3300	3345	3250	4345	2345	3345	3294.47	7.30	0	-1565	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	472	3.64	0.24	12	0.08	899.00	13555.00	5150	20240607	-36.41	3200	20241204	2.34	5150	-36.41	20240607	3200	2.34	20241204	5150	-36.41	20240607	3200	2.34	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
142	20241205	120600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	-40	5	-1.20	36090495	10954	56.13	3300	3345	3250	4345	2345	3345	3294.73	7.30	0	-1361	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	476	3.68	0.24	12	0.08	899.00	13555.00	5150	20240607	-35.83	3200	20241204	3.28	5150	-35.83	20240607	3200	3.28	20241204	5150	-35.83	20240607	3200	3.28	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
143	20241205	110559	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3300	-45	5	-1.35	31176640	9464	48.50	3300	3345	3250	4345	2345	3345	3294.23	7.30	0	-889	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	475	3.67	0.24	12	0.07	899.00	13555.00	5150	20240607	-35.92	3200	20241204	3.12	5150	-35.92	20240607	3200	3.12	20241204	5150	-35.92	20240607	3200	3.12	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
144	20241205	100556	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3280	-65	5	-1.94	20310995	6147	31.50	3300	3345	3280	4345	2345	3345	3304.21	7.30	0	-286	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	472	3.65	0.24	12	0.04	899.00	13555.00	5150	20240607	-36.31	3200	20241204	2.50	5150	-36.31	20240607	3200	2.50	20241204	5150	-36.31	20240607	3200	2.50	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
145	20241205	090600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3330	-15	5	-0.45	3371510	1019	5.22	3300	3345	3300	4345	2345	3345	3308.65	7.30	0	-190	3448	3396	3298	3246	3148	3422	3272	72	1000	500	2470	5	1	14400000	480	3.70	0.25	12	0.01	899.00	13555.00	5150	20240607	-35.34	3200	20241204	4.06	5150	-35.34	20240607	3200	4.06	20241204	5150	-35.34	20240607	3200	4.06	20241204	1.42	N	069730	500	72 억	1051892	N	N	0	N	N
146	20241204	160550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3345	-5	5	-0.15	63350325	19376	231.08	3315	3350	3200	4355	2345	3350	3269.53	7.31	0	-812	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	482	3.72	0.25	12	0.13	899.00	13555.00	5150	20240607	-35.05	3200	20241204	4.53	5150	-35.05	20240607	3200	4.53	20241204	5150	-35.05	20240607	3200	4.53	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
147	20241204	150550	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3315	-35	5	-1.04	56778100	17407	207.60	3315	3345	3200	4355	2345	3350	3261.80	7.31	0	-43	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	477	3.69	0.24	12	0.12	899.00	13555.00	5150	20240607	-35.63	3200	20241204	3.59	5150	-35.63	20240607	3200	3.59	20241204	5150	-35.63	20240607	3200	3.59	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
148	20241204	140549	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3290	-60	5	-1.79	42587845	13102	156.26	3315	3345	3200	4355	2345	3350	3250.48	7.31	0	394	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	474	3.66	0.24	12	0.09	899.00	13555.00	5150	20240607	-36.12	3200	20241204	2.81	5150	-36.12	20240607	3200	2.81	20241204	5150	-36.12	20240607	3200	2.81	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
149	20241204	130546	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3305	-45	5	-1.34	41744105	12846	153.20	3315	3345	3200	4355	2345	3350	3249.58	7.31	0	384	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	476	3.68	0.24	12	0.09	899.00	13555.00	5150	20240607	-35.83	3200	20241204	3.28	5150	-35.83	20240607	3200	3.28	20241204	5150	-35.83	20240607	3200	3.28	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
150	20241204	120545	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3225	-125	5	-3.73	36781760	11328	135.10	3315	3345	3200	4355	2345	3350	3246.98	7.31	0	484	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	464	3.59	0.24	12	0.08	899.00	13555.00	5150	20240607	-37.38	3200	20241204	0.78	5150	-37.38	20240607	3200	0.78	20241204	5150	-37.38	20240607	3200	0.78	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
151	20241204	110539	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3250	-100	5	-2.99	29396105	9043	107.85	3315	3345	3200	4355	2345	3350	3250.70	7.31	0	650	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	468	3.62	0.24	12	0.06	899.00	13555.00	5150	20240607	-36.89	3200	20241204	1.56	5150	-36.89	20240607	3200	1.56	20241204	5150	-36.89	20240607	3200	1.56	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
152	20241204	100543	57	100.00	KOSPI	신저가	철강.금속	N	N	N	N	N	3270	-80	5	-2.39	11002405	3351	39.96	3315	3345	3245	4355	2345	3350	3283.32	7.31	0	156	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	471	3.64	0.24	12	0.02	899.00	13555.00	5150	20240607	-36.50	3245	20241204	0.77	5150	-36.50	20240607	3245	0.77	20241204	5150	-36.50	20240607	3245	0.77	20241204	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
153	20241204	090550	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3305	-45	5	-1.34	596405	180	2.15	3315	3325	3300	4355	2345	3350	3313.36	7.31	0	28	3430	3390	3350	3310	3270	3410	3330	72	1005	500	2470	5	1	14400000	476	3.68	0.24	12	0.00	899.00	13555.00	5150	20240607	-35.83	3250	20241115	1.69	5150	-35.83	20240607	3250	1.69	20241115	5150	-35.83	20240607	3250	1.69	20241115	1.44	N	069730	500	72 억	1052637	N	N	0	N	N
154	20241203	160616	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	28167700	8375	88.88	3310	3390	3310	4325	2335	3330	3363.31	7.32	0	-1657	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.06	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
155	20241203	150635	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	27035395	8037	85.29	3310	3390	3310	4325	2335	3330	3363.87	7.32	0	-1556	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.06	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
156	20241203	140621	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3390	60	2	1.80	21586385	6427	68.21	3310	3390	3310	4325	2335	3330	3358.70	7.32	0	-1484	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	488	3.77	0.25	12	0.04	899.00	13555.00	5150	20240607	-34.17	3250	20241115	4.31	5150	-34.17	20240607	3250	4.31	20241115	5150	-34.17	20240607	3250	4.31	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
157	20241203	130624	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3380	50	2	1.50	18797070	5603	59.46	3310	3390	3310	4325	2335	3330	3354.82	7.32	0	-1061	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	487	3.76	0.25	12	0.04	899.00	13555.00	5150	20240607	-34.37	3250	20241115	4.00	5150	-34.37	20240607	3250	4.00	20241115	5150	-34.37	20240607	3250	4.00	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
158	20241203	120636	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3360	30	2	0.90	10536535	3154	33.47	3310	3370	3310	4325	2335	3330	3340.69	7.32	0	-127	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	484	3.74	0.25	12	0.02	899.00	13555.00	5150	20240607	-34.76	3250	20241115	3.38	5150	-34.76	20240607	3250	3.38	20241115	5150	-34.76	20240607	3250	3.38	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
159	20241203	110618	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	6173135	1855	19.69	3310	3350	3310	4325	2335	3330	3327.84	7.32	0	-102	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.01	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
160	20241203	100608	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3350	20	2	0.60	5543335	1667	17.69	3310	3350	3310	4325	2335	3330	3325.34	7.32	0	-96	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	482	3.73	0.25	12	0.01	899.00	13555.00	5150	20240607	-34.95	3250	20241115	3.08	5150	-34.95	20240607	3250	3.08	20241115	5150	-34.95	20240607	3250	3.08	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
161	20241203	090606	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3310	-20	5	-0.60	2357765	712	7.56	3310	3315	3310	4325	2335	3330	3311.47	7.32	0	79	3403	3366	3343	3306	3283	3355	3295	72	995	500	2460	5	1	14400000	477	3.68	0.24	12	0.00	899.00	13555.00	5150	20240607	-35.73	3250	20241115	1.85	5150	-35.73	20240607	3250	1.85	20241115	5150	-35.73	20240607	3250	1.85	20241115	1.44	N	069730	500	72 억	1054209	N	N	0	N	N
162	20241202	160551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3330	-55	5	-1.62	31403105	9415	117.04	3380	3380	3320	4400	2370	3385	3335.43	7.32	0	-1200	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	480	3.70	0.25	12	0.07	899.00	13555.00	5150	20240607	-35.34	3250	20241115	2.46	5150	-35.34	20240607	3250	2.46	20241115	5150	-35.34	20240607	3250	2.46	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
163	20241202	150632	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	-45	5	-1.33	22612805	6787	84.37	3380	3380	3320	4400	2370	3385	3331.78	7.32	0	-1124	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	481	3.72	0.25	12	0.05	899.00	13555.00	5150	20240607	-35.15	3250	20241115	2.77	5150	-35.15	20240607	3250	2.77	20241115	5150	-35.15	20240607	3250	2.77	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
164	20241202	140619	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	21670045	6505	80.87	3380	3380	3320	4400	2370	3385	3331.29	7.32	0	-1001	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.05	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
165	20241202	130600	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	15896190	4771	59.31	3380	3380	3320	4400	2370	3385	3331.84	7.32	0	-581	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.03	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
166	20241202	120622	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3340	-45	5	-1.33	10005060	3003	37.33	3380	3380	3320	4400	2370	3385	3331.69	7.32	0	-422	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	481	3.72	0.25	12	0.02	899.00	13555.00	5150	20240607	-35.15	3250	20241115	2.77	5150	-35.15	20240607	3250	2.77	20241115	5150	-35.15	20240607	3250	2.77	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
167	20241202	110544	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3335	-50	5	-1.48	7956565	2389	29.70	3380	3380	3320	4400	2370	3385	3330.50	7.32	0	-180	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	480	3.71	0.25	12	0.02	899.00	13555.00	5150	20240607	-35.24	3250	20241115	2.62	5150	-35.24	20240607	3250	2.62	20241115	5150	-35.24	20240607	3250	2.62	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
168	20241202	100551	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3325	-60	5	-1.77	6368345	1912	23.77	3380	3380	3320	4400	2370	3385	3330.72	7.32	0	-70	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	479	3.70	0.25	12	0.01	899.00	13555.00	5150	20240607	-35.44	3250	20241115	2.31	5150	-35.44	20240607	3250	2.31	20241115	5150	-35.44	20240607	3250	2.31	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N
169	20241202	090548	57	100.00	KOSPI		철강.금속	N	N	N	N	N	3380	-5	5	-0.15	64220	19	0.24	3380	3380	3380	4400	2370	3385	3380.00	7.32	0	0	3458	3421	3363	3326	3268	3392	3297	72	1015	500	2500	5	1	14400000	487	3.76	0.25	12	0.00	899.00	13555.00	5150	20240607	-34.37	3250	20241115	4.00	5150	-34.37	20240607	3250	4.00	20241115	5150	-34.37	20240607	3250	4.00	20241115	1.45	N	069730	500	72 억	1054709	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History