KissMeData/103140/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160822	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
3	20241231	150814	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
4	20241231	140820	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
5	20241231	130822	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
6	20241231	120821	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
7	20241231	110820	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
8	20241231	100814	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
9	20241231	090823	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	5001412300	100319	47.03	49250	50300	49250	64600	34850	49750	49856.14	21.14	16406	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5923590	N	N	2142	N	N
10	20241230	160817	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49950	200	2	0.40	4935502350	98995	46.41	49250	50300	49250	64600	34850	49750	49856.14	21.08	0	12233	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13998	8.95	0.70	12	0.35	5582.00	70959.00	78900	20240514	-36.69	36000	20240118	38.75	78900	-36.69	20240514	36000	38.75	20240118	78900	-36.69	20240514	36000	38.75	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	2142	N	N
11	20241230	150820	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50000	250	2	0.50	4476759750	89816	42.11	49250	50300	49250	64600	34850	49750	49843.83	21.08	0	11023	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	100	1	28024278	14012	8.96	0.70	12	0.32	5582.00	70959.00	78900	20240514	-36.63	36000	20240118	38.89	78900	-36.63	20240514	36000	38.89	20240118	78900	-36.63	20240514	36000	38.89	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
12	20241230	140819	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50100	350	2	0.70	3731390100	74911	35.12	49250	50300	49250	64600	34850	49750	49811.10	21.08	0	6426	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	100	1	28024278	14040	8.98	0.71	12	0.27	5582.00	70959.00	78900	20240514	-36.50	36000	20240118	39.17	78900	-36.50	20240514	36000	39.17	20240118	78900	-36.50	20240514	36000	39.17	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
13	20241230	130819	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49750	0	3	0.00	3099888950	62253	29.19	49250	50300	49250	64600	34850	49750	49795.12	21.08	0	3592	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13942	8.91	0.70	12	0.22	5582.00	70959.00	78900	20240514	-36.95	36000	20240118	38.19	78900	-36.95	20240514	36000	38.19	20240118	78900	-36.95	20240514	36000	38.19	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
14	20241230	120817	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49800	50	2	0.10	2709136400	54395	25.50	49250	50300	49250	64600	34850	49750	49805.03	21.08	0	6027	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13956	8.92	0.70	12	0.19	5582.00	70959.00	78900	20240514	-36.88	36000	20240118	38.33	78900	-36.88	20240514	36000	38.33	20240118	78900	-36.88	20240514	36000	38.33	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
15	20241230	110819	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	50100	350	2	0.70	2314852350	46494	21.80	49250	50300	49250	64600	34850	49750	49788.32	21.08	0	8322	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	100	1	28024278	14040	8.98	0.71	12	0.17	5582.00	70959.00	78900	20240514	-36.50	36000	20240118	39.17	78900	-36.50	20240514	36000	39.17	20240118	78900	-36.50	20240514	36000	39.17	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
16	20241230	100818	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49900	150	2	0.30	1851347000	37234	17.46	49250	50300	49250	64600	34850	49750	49721.83	21.08	0	5497	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13984	8.94	0.70	12	0.13	5582.00	70959.00	78900	20240514	-36.76	36000	20240118	38.61	78900	-36.76	20240514	36000	38.61	20240118	78900	-36.76	20240514	36000	38.61	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
17	20241230	090820	55	30.00	KOSPI200	금속	N	N	N	Y	40	N	49450	-300	5	-0.60	632928000	12805	6.00	49250	49750	49250	64600	34850	49750	49424.38	21.08	0	6350	51983	50866	50183	49066	48383	50525	48725	1401	14850	5000	36810	50	1	28024278	13858	8.86	0.70	12	0.05	5582.00	70959.00	78900	20240514	-37.33	36000	20240118	37.36	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.70	N	103140	5000	1401 억	5907184	N	N	825	N	N
18	20241227	160815	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49750	-1550	5	-3.02	10284850600	205298	65.81	50900	51300	49500	66600	36000	51300	50097.98	21.02	0	13132	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13942	8.91	0.70	12	0.73	5582.00	70959.00	78900	20240514	-36.95	36000	20240118	38.19	78900	-36.95	20240514	36000	38.19	20240118	78900	-36.95	20240514	36000	38.19	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	825	N	N
19	20241227	150815	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	-1500	5	-2.92	9327368050	186069	59.64	50900	51300	49500	66600	36000	51300	50128.18	21.02	0	9432	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13956	8.92	0.70	12	0.66	5582.00	70959.00	78900	20240514	-36.88	36000	20240118	38.33	78900	-36.88	20240514	36000	38.33	20240118	78900	-36.88	20240514	36000	38.33	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
20	20241227	140816	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49850	-1450	5	-2.83	8442699200	168347	53.96	50900	51300	49500	66600	36000	51300	50150.18	21.02	0	5432	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13970	8.93	0.70	12	0.60	5582.00	70959.00	78900	20240514	-36.82	36000	20240118	38.47	78900	-36.82	20240514	36000	38.47	20240118	78900	-36.82	20240514	36000	38.47	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
21	20241227	130816	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	-1400	5	-2.73	7891792100	157301	50.42	50900	51300	49500	66600	36000	51300	50169.59	21.02	0	8094	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13984	8.94	0.70	12	0.56	5582.00	70959.00	78900	20240514	-36.76	36000	20240118	38.61	78900	-36.76	20240514	36000	38.61	20240118	78900	-36.76	20240514	36000	38.61	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
22	20241227	120817	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	-1500	5	-2.92	7220160750	143833	46.11	50900	51300	49500	66600	36000	51300	50197.78	21.02	0	4340	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13956	8.92	0.70	12	0.51	5582.00	70959.00	78900	20240514	-36.88	36000	20240118	38.33	78900	-36.88	20240514	36000	38.33	20240118	78900	-36.88	20240514	36000	38.33	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
23	20241227	110814	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49700	-1600	5	-3.12	5703789000	113292	36.32	50900	51300	49600	66600	36000	51300	50345.42	21.02	0	-3963	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	50	1	28024278	13928	8.90	0.70	12	0.40	5582.00	70959.00	78900	20240514	-37.01	36000	20240118	38.06	78900	-37.01	20240514	36000	38.06	20240118	78900	-37.01	20240514	36000	38.06	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
24	20241227	100813	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	-1000	5	-1.95	3654304800	72294	23.17	50900	51300	50000	66600	36000	51300	50547.23	21.02	0	7379	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	100	1	28024278	14096	9.01	0.71	12	0.26	5582.00	70959.00	78900	20240514	-36.25	36000	20240118	39.72	78900	-36.25	20240514	36000	39.72	20240118	78900	-36.25	20240514	36000	39.72	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
25	20241227	090818	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	-400	5	-0.78	763029800	14961	4.80	50900	51300	50900	66600	36000	51300	51000.09	21.02	0	5779	52966	52132	51666	50832	50366	51900	50600	1401	15300	5000	37960	100	1	28024278	14264	9.12	0.72	12	0.05	5582.00	70959.00	78900	20240514	-35.49	36000	20240118	41.39	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.02	N	103140	5000	1401 억	5890191	N	N	3443	N	N
26	20241226	160811	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-800	5	-1.54	15811597400	305695	18.01	52300	52500	51200	67700	36500	52100	51723.09	21.08	0	-36289	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14376	9.19	0.72	12	1.09	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	3439	N	N
27	20241226	150807	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-800	5	-1.54	14197760800	274251	16.16	52300	52500	51200	67700	36500	52100	51768.80	21.08	0	-34720	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14376	9.19	0.72	12	0.98	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
28	20241226	140807	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	-800	5	-1.54	12582503400	242811	14.31	52300	52500	51300	67700	36500	52100	51819.75	21.08	0	-41651	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14376	9.19	0.72	12	0.87	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
29	20241226	130809	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-400	5	-0.77	9986604700	192454	11.34	52300	52500	51500	67700	36500	52100	51890.49	21.08	0	-18570	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14489	9.26	0.73	12	0.69	5582.00	70959.00	78900	20240514	-34.47	36000	20240118	43.61	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
30	20241226	120806	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	-300	5	-0.58	9027469800	173911	10.25	52300	52500	51500	67700	36500	52100	51908.18	21.08	0	-10542	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14517	9.28	0.73	12	0.62	5582.00	70959.00	78900	20240514	-34.35	36000	20240118	43.89	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	36000	43.89	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
31	20241226	110806	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-400	5	-0.77	8127829900	156521	9.22	52300	52500	51500	67700	36500	52100	51927.66	21.08	0	-10765	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14489	9.26	0.73	12	0.56	5582.00	70959.00	78900	20240514	-34.47	36000	20240118	43.61	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
32	20241226	100808	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	0	3	0.00	6184573800	119056	7.02	52300	52500	51500	67700	36500	52100	51946.31	21.08	0	549	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14601	9.33	0.73	12	0.42	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	36000	44.72	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
33	20241226	090809	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	-100	5	-0.19	2188744900	41906	2.47	52300	52500	51700	67700	36500	52100	52230.96	21.08	0	4780	65433	58766	55033	48366	44633	56900	46500	1401	15600	5000	38550	100	1	28024278	14573	9.32	0.73	12	0.15	5582.00	70959.00	78900	20240514	-34.09	36000	20240118	44.44	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	36000	44.44	20240118	1.05	N	103140	5000	1401 억	5907161	N	N	329	N	N
34	20241224	160809	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	1200	2	2.36	92013770500	1682250	1411.52	58200	61700	51300	66100	35700	50900	54701.04	22.47	0	-419479	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14601	9.33	0.73	12	6.00	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	36000	44.72	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	329	N	N
35	20241224	150807	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52200	1300	2	2.55	89905235000	1641810	1377.59	58200	61700	51300	66100	35700	50900	54759.83	22.47	0	-430371	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14629	9.35	0.74	12	5.86	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	78900	-33.84	20240514	36000	45.00	20240118	78900	-33.84	20240514	36000	45.00	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
36	20241224	140806	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52200	1300	2	2.55	85993774300	1566730	1314.59	58200	61700	51300	66100	35700	50900	54887.42	22.47	0	-414533	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14629	9.35	0.74	12	5.59	5582.00	70959.00	78900	20240514	-33.84	36000	20240118	45.00	78900	-33.84	20240514	36000	45.00	20240118	78900	-33.84	20240514	36000	45.00	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
37	20241224	130808	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52100	1200	2	2.36	80426894800	1460291	1225.28	58200	61700	51300	66100	35700	50900	55075.94	22.47	0	-396018	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14601	9.33	0.73	12	5.21	5582.00	70959.00	78900	20240514	-33.97	36000	20240118	44.72	78900	-33.97	20240514	36000	44.72	20240118	78900	-33.97	20240514	36000	44.72	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
38	20241224	120806	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	700	2	1.38	76507137800	1384895	1162.02	58200	61700	51300	66100	35700	50900	55244.00	22.47	0	-372431	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14461	9.24	0.73	12	4.94	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
39	20241224	110809	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51800	900	2	1.77	73028448100	1317386	1105.38	58200	61700	51500	66100	35700	50900	55434.36	22.47	0	-351824	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14517	9.28	0.73	12	4.70	5582.00	70959.00	78900	20240514	-34.35	36000	20240118	43.89	78900	-34.35	20240514	36000	43.89	20240118	78900	-34.35	20240514	36000	43.89	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
40	20241224	100807	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	800	2	1.57	65969306400	1181152	991.07	58200	61700	51700	66100	35700	50900	55851.67	22.47	0	-281202	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	14489	9.26	0.73	12	4.21	5582.00	70959.00	78900	20240514	-34.47	36000	20240118	43.61	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
41	20241224	090811	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	56500	5600	2	11.00	33813444700	577324	484.41	58200	61700	55900	66100	35700	50900	58569.27	22.47	0	-61560	52166	51532	50566	49932	48966	51850	50250	1401	15200	5000	37660	100	1	28024278	15834	10.12	0.80	12	2.06	5582.00	70959.00	78900	20240514	-28.39	36000	20240118	56.94	78900	-28.39	20240514	36000	56.94	20240118	78900	-28.39	20240514	36000	56.94	20240118	1.07	N	103140	5000	1401 억	6297818	N	N	850	N	N
42	20241223	160801	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	1450	2	2.93	4701041000	92670	85.92	49600	51200	49600	64200	34650	49450	50728.81	22.38	-1566	18158	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14264	9.12	0.72	12	0.33	5582.00	70959.00	78900	20240514	-35.49	36000	20240118	41.39	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	850	N	N
43	20241223	150806	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	1450	2	2.93	4221851900	83266	77.20	49600	51200	49600	64200	34650	49450	50703.19	22.38	-1566	17567	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14264	9.12	0.72	12	0.30	5582.00	70959.00	78900	20240514	-35.49	36000	20240118	41.39	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
44	20241223	140800	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	1450	2	2.93	3433497000	67768	62.83	49600	51200	49600	64200	34650	49450	50665.46	22.38	-1566	13382	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14264	9.12	0.72	12	0.24	5582.00	70959.00	78900	20240514	-35.49	36000	20240118	41.39	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
45	20241223	130800	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	1250	2	2.53	3076190800	60737	56.31	49600	51200	49600	64200	34650	49450	50647.72	22.38	-1566	12381	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14208	9.08	0.71	12	0.22	5582.00	70959.00	78900	20240514	-35.74	36000	20240118	40.83	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
46	20241223	120803	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	1250	2	2.53	2577388200	50920	47.21	49600	51200	49600	64200	34650	49450	50616.42	22.38	-1566	10999	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14208	9.08	0.71	12	0.18	5582.00	70959.00	78900	20240514	-35.74	36000	20240118	40.83	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
47	20241223	110801	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	1250	2	2.53	2080395300	41120	38.13	49600	51200	49600	64200	34650	49450	50593.27	22.38	-1566	8882	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14208	9.08	0.71	12	0.15	5582.00	70959.00	78900	20240514	-35.74	36000	20240118	40.83	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
48	20241223	100755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	750	2	1.52	1439902000	28464	26.39	49600	51200	49600	64200	34650	49450	50586.78	22.38	-1566	6425	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14068	8.99	0.71	12	0.10	5582.00	70959.00	78900	20240514	-36.38	36000	20240118	39.44	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
49	20241223	090800	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50800	1350	2	2.73	294672300	5845	5.42	49600	50800	49600	64200	34650	49450	50414.42	22.38	-1566	4121	50883	50166	49583	48866	48283	49875	48575	1401	14750	5000	36590	100	1	28024278	14236	9.10	0.72	12	0.02	5582.00	70959.00	78900	20240514	-35.61	36000	20240118	41.11	78900	-35.61	20240514	36000	41.11	20240118	78900	-35.61	20240514	36000	41.11	20240118	1.05	N	103140	5000	1401 억	6271442	N	N	620	N	N
50	20241220	160756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	-750	5	-1.49	5321534850	107474	97.85	50200	50300	49000	65200	35200	50200	49514.79	22.57	0	-14585	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13858	8.86	0.70	12	0.38	5582.00	70959.00	78900	20240514	-37.33	36000	20240118	37.36	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	619	N	N
51	20241220	150800	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	-550	5	-1.10	4286640300	86562	78.81	50200	50300	49000	65200	35200	50200	49520.99	22.57	0	-13804	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13914	8.89	0.70	12	0.31	5582.00	70959.00	78900	20240514	-37.07	36000	20240118	37.92	78900	-37.07	20240514	36000	37.92	20240118	78900	-37.07	20240514	36000	37.92	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
52	20241220	140757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49500	-700	5	-1.39	3597533450	72656	66.15	50200	50300	49000	65200	35200	50200	49514.55	22.57	0	-19153	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13872	8.87	0.70	12	0.26	5582.00	70959.00	78900	20240514	-37.26	36000	20240118	37.50	78900	-37.26	20240514	36000	37.50	20240118	78900	-37.26	20240514	36000	37.50	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
53	20241220	130756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49550	-650	5	-1.29	3117008150	62942	57.31	50200	50300	49000	65200	35200	50200	49521.85	22.57	0	-17839	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13886	8.88	0.70	12	0.22	5582.00	70959.00	78900	20240514	-37.20	36000	20240118	37.64	78900	-37.20	20240514	36000	37.64	20240118	78900	-37.20	20240514	36000	37.64	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
54	20241220	120756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49500	-700	5	-1.39	2673413700	53999	49.16	50200	50300	49000	65200	35200	50200	49508.50	22.57	0	-16263	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13872	8.87	0.70	12	0.19	5582.00	70959.00	78900	20240514	-37.26	36000	20240118	37.50	78900	-37.26	20240514	36000	37.50	20240118	78900	-37.26	20240514	36000	37.50	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
55	20241220	110756	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	-550	5	-1.10	2204286600	44537	40.55	50200	50300	49000	65200	35200	50200	49493.28	22.57	0	-12116	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13914	8.89	0.70	12	0.16	5582.00	70959.00	78900	20240514	-37.07	36000	20240118	37.92	78900	-37.07	20240514	36000	37.92	20240118	78900	-37.07	20240514	36000	37.92	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
56	20241220	100757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	-400	5	-0.80	1575861350	31901	29.04	50200	50300	49000	65200	35200	50200	49398.34	22.57	0	-10161	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13956	8.92	0.70	12	0.11	5582.00	70959.00	78900	20240514	-36.88	36000	20240118	38.33	78900	-36.88	20240514	36000	38.33	20240118	78900	-36.88	20240514	36000	38.33	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
57	20241220	090758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49350	-850	5	-1.69	549873600	11122	10.13	50200	50300	49050	65200	35200	50200	49439.76	22.57	0	-8131	51100	50650	50050	49600	49000	50875	49825	1401	15000	5000	37140	50	1	28024278	13830	8.84	0.70	12	0.04	5582.00	70959.00	78900	20240514	-37.45	36000	20240118	37.08	78900	-37.45	20240514	36000	37.08	20240118	78900	-37.45	20240514	36000	37.08	20240118	1.10	N	103140	5000	1401 억	6324247	N	N	412	N	N
58	20241219	160755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-1100	5	-2.14	5481244650	109439	89.89	49850	50500	49450	66600	36000	51300	50084.14	22.58	0	-20966	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14068	8.99	0.71	12	0.39	5582.00	70959.00	78900	20240514	-36.38	36000	20240118	39.44	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	411	N	N
59	20241219	150753	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	-1000	5	-1.95	5143685150	102720	84.38	49850	50500	49450	66600	36000	51300	50074.16	22.58	0	-20469	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14096	9.01	0.71	12	0.37	5582.00	70959.00	78900	20240514	-36.25	36000	20240118	39.72	78900	-36.25	20240514	36000	39.72	20240118	78900	-36.25	20240514	36000	39.72	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
60	20241219	140755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	-900	5	-1.75	4341237750	86765	71.27	49850	50500	49450	66600	36000	51300	50033.63	22.58	0	-20439	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14124	9.03	0.71	12	0.31	5582.00	70959.00	78900	20240514	-36.12	36000	20240118	40.00	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	36000	40.00	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
61	20241219	130753	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	-900	5	-1.75	3851031050	77035	63.28	49850	50500	49450	66600	36000	51300	49989.73	22.58	0	-19121	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14124	9.03	0.71	12	0.27	5582.00	70959.00	78900	20240514	-36.12	36000	20240118	40.00	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	36000	40.00	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
62	20241219	120757	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50100	-1200	5	-2.34	3409862850	68254	56.06	49850	50500	49450	66600	36000	51300	49957.35	22.58	0	-18246	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14040	8.98	0.71	12	0.24	5582.00	70959.00	78900	20240514	-36.50	36000	20240118	39.17	78900	-36.50	20240514	36000	39.17	20240118	78900	-36.50	20240514	36000	39.17	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
63	20241219	110754	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49800	-1500	5	-2.92	2995128800	59930	49.23	49850	50500	49450	66600	36000	51300	49975.90	22.58	0	-16047	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	50	1	28024278	13956	8.92	0.70	12	0.21	5582.00	70959.00	78900	20240514	-36.88	36000	20240118	38.33	78900	-36.88	20240514	36000	38.33	20240118	78900	-36.88	20240514	36000	38.33	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
64	20241219	100745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-1100	5	-2.14	2029186750	40576	33.33	49850	50500	49450	66600	36000	51300	50007.78	22.58	0	-2915	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	100	1	28024278	14068	8.99	0.71	12	0.14	5582.00	70959.00	78900	20240514	-36.38	36000	20240118	39.44	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
65	20241219	090755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	-1400	5	-2.73	848576650	17043	14.00	49850	50100	49450	66600	36000	51300	49785.45	22.58	0	1760	52866	52082	50816	50032	48766	52475	50425	1401	15300	5000	37960	50	1	28024278	13984	8.94	0.70	12	0.06	5582.00	70959.00	78900	20240514	-36.76	36000	20240118	38.61	78900	-36.76	20240514	36000	38.61	20240118	78900	-36.76	20240514	36000	38.61	20240118	1.03	N	103140	5000	1401 억	6327246	N	N	1187	N	N
66	20241218	160750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	1700	2	3.43	6201307700	121544	38.28	49700	51600	49550	64400	34750	49600	51021.65	22.41	0	42716	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14376	9.19	0.72	12	0.43	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	1187	N	N
67	20241218	150754	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	1900	2	3.83	5769948000	113145	35.63	49700	51600	49550	64400	34750	49600	50996.70	22.41	0	39881	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14433	9.23	0.73	12	0.40	5582.00	70959.00	78900	20240514	-34.73	36000	20240118	43.06	78900	-34.73	20240514	36000	43.06	20240118	78900	-34.73	20240514	36000	43.06	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
68	20241218	140752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	1700	2	3.43	4780819000	93893	29.57	49700	51400	49550	64400	34750	49600	50918.48	22.41	0	40863	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14376	9.19	0.72	12	0.34	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
69	20241218	130754	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51000	1400	2	2.82	4161068000	81799	25.76	49700	51300	49550	64400	34750	49600	50870.25	22.41	0	35748	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14292	9.14	0.72	12	0.29	5582.00	70959.00	78900	20240514	-35.36	36000	20240118	41.67	78900	-35.36	20240514	36000	41.67	20240118	78900	-35.36	20240514	36000	41.67	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
70	20241218	120745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	1600	2	3.23	3827471400	75286	23.71	49700	51300	49550	64400	34750	49600	50839.96	22.41	0	34179	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14348	9.17	0.72	12	0.27	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
71	20241218	110752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	1600	2	3.23	3443176600	67768	21.34	49700	51300	49550	64400	34750	49600	50809.24	22.41	0	30160	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14348	9.17	0.72	12	0.24	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
72	20241218	100753	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	1700	2	3.43	2772247400	54663	17.21	49700	51300	49550	64400	34750	49600	50716.33	22.41	0	27471	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14376	9.19	0.72	12	0.20	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
73	20241218	090755	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	800	2	1.61	613158900	12255	3.86	49700	50400	49550	64400	34750	49600	50035.25	22.41	0	3652	53033	51316	50183	48466	47333	50750	47900	1401	14800	5000	36700	100	1	28024278	14124	9.03	0.71	12	0.04	5582.00	70959.00	78900	20240514	-36.12	36000	20240118	40.00	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	36000	40.00	20240118	1.03	N	103140	5000	1401 억	6279009	N	N	2214	N	N
74	20241217	160749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49600	-1600	5	-3.12	15785389600	316412	289.95	51300	51900	49050	66500	35900	51200	49888.87	22.41	0	-10653	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	50	1	28024278	13900	8.89	0.70	12	1.13	5582.00	70959.00	78900	20240514	-37.14	36000	20240118	37.78	78900	-37.14	20240514	36000	37.78	20240118	78900	-37.14	20240514	36000	37.78	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	2214	N	N
75	20241217	150752	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49300	-1900	5	-3.71	14546084250	291370	267.00	51300	51900	49050	66500	35900	51200	49923.06	22.41	0	-11136	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	50	1	28024278	13816	8.83	0.69	12	1.04	5582.00	70959.00	78900	20240514	-37.52	36000	20240118	36.94	78900	-37.52	20240514	36000	36.94	20240118	78900	-37.52	20240514	36000	36.94	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
76	20241217	140745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49400	-1800	5	-3.52	11454925600	228531	209.42	51300	51900	49350	66500	35900	51200	50124.16	22.41	0	-17965	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	50	1	28024278	13844	8.85	0.70	12	0.82	5582.00	70959.00	78900	20240514	-37.39	36000	20240118	37.22	78900	-37.39	20240514	36000	37.22	20240118	78900	-37.39	20240514	36000	37.22	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
77	20241217	130740	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49500	-1700	5	-3.32	8969614700	178389	163.47	51300	51900	49400	66500	35900	51200	50281.20	22.41	0	-25820	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	50	1	28024278	13872	8.87	0.70	12	0.64	5582.00	70959.00	78900	20240514	-37.26	36000	20240118	37.50	78900	-37.26	20240514	36000	37.50	20240118	78900	-37.26	20240514	36000	37.50	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
78	20241217	120732	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	-1300	5	-2.54	6556641050	129833	118.97	51300	51900	49800	66500	35900	51200	50500.57	22.41	0	-11873	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	50	1	28024278	13984	8.94	0.70	12	0.46	5582.00	70959.00	78900	20240514	-36.76	36000	20240118	38.61	78900	-36.76	20240514	36000	38.61	20240118	78900	-36.76	20240514	36000	38.61	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
79	20241217	110736	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50000	-1200	5	-2.34	5043165800	99532	91.21	51300	51900	50000	66500	35900	51200	50668.78	22.41	0	-3800	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	100	1	28024278	14012	8.96	0.70	12	0.36	5582.00	70959.00	78900	20240514	-36.63	36000	20240118	38.89	78900	-36.63	20240514	36000	38.89	20240118	78900	-36.63	20240514	36000	38.89	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
80	20241217	100742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-1000	5	-1.95	3391938500	66613	61.04	51300	51900	50200	66500	35900	51200	50920.06	22.41	0	-5769	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	100	1	28024278	14068	8.99	0.71	12	0.24	5582.00	70959.00	78900	20240514	-36.38	36000	20240118	39.44	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
81	20241217	090750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	100	2	0.20	721626200	14038	12.86	51300	51900	51100	66500	35900	51200	51405.21	22.41	0	-1146	52533	51866	51533	50866	50533	51700	50700	1401	15300	5000	37880	100	1	28024278	14376	9.19	0.72	12	0.05	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.03	N	103140	5000	1401 억	6280243	N	N	1453	N	N
82	20241216	160742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	-100	5	-0.19	5622837900	108833	78.12	51700	52200	51200	66600	36000	51300	51665.80	22.44	0	-11691	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14348	9.17	0.72	12	0.39	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	1453	N	N
83	20241216	150750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	-100	5	-0.19	5351079900	103527	74.31	51700	52200	51200	66600	36000	51300	51687.77	22.44	0	-11703	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14348	9.17	0.72	12	0.37	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
84	20241216	140750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	100	2	0.19	4789220600	92578	66.45	51700	52200	51200	66600	36000	51300	51731.74	22.44	0	-14291	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14404	9.21	0.72	12	0.33	5582.00	70959.00	78900	20240514	-34.85	36000	20240118	42.78	78900	-34.85	20240514	36000	42.78	20240118	78900	-34.85	20240514	36000	42.78	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
85	20241216	130751	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	300	2	0.58	4267411800	82418	59.16	51700	52200	51400	66600	36000	51300	51777.67	22.44	0	-11029	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14461	9.24	0.73	12	0.29	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
86	20241216	120751	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	400	2	0.78	3801503200	73393	52.68	51700	52200	51400	66600	36000	51300	51796.54	22.44	0	-8626	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14489	9.26	0.73	12	0.26	5582.00	70959.00	78900	20240514	-34.47	36000	20240118	43.61	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
87	20241216	110749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	300	2	0.58	3364530500	64921	46.60	51700	52200	51400	66600	36000	51300	51824.99	22.44	0	-5431	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14461	9.24	0.73	12	0.23	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
88	20241216	100750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51900	600	2	1.17	1723189900	33271	23.88	51700	52100	51400	66600	36000	51300	51792.55	22.44	0	4499	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14545	9.30	0.73	12	0.12	5582.00	70959.00	78900	20240514	-34.22	36000	20240118	44.17	78900	-34.22	20240514	36000	44.17	20240118	78900	-34.22	20240514	36000	44.17	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
89	20241216	090751	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	700	2	1.36	348357100	6716	4.82	51700	52100	51500	66600	36000	51300	51869.73	22.44	0	678	52766	52032	51066	50332	49366	52400	50700	1401	15300	5000	37960	100	1	28024278	14573	9.32	0.73	12	0.02	5582.00	70959.00	78900	20240514	-34.09	36000	20240118	44.44	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	36000	44.44	20240118	1.03	N	103140	5000	1401 억	6288057	N	N	625	N	N
90	20241213	160743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	400	2	0.79	7113179000	138954	76.04	50800	51800	50100	66100	35700	50900	51190.84	22.40	0	-9018	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14376	9.19	0.72	12	0.50	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	625	N	N
91	20241213	150748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51300	400	2	0.79	6291030400	122929	67.27	50800	51800	50100	66100	35700	50900	51176.16	22.40	0	-8127	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14376	9.19	0.72	12	0.44	5582.00	70959.00	78900	20240514	-34.98	36000	20240118	42.50	78900	-34.98	20240514	36000	42.50	20240118	78900	-34.98	20240514	36000	42.50	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
92	20241213	140748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	600	2	1.18	4783011200	93512	51.17	50800	51800	50100	66100	35700	50900	51148.67	22.40	0	-5895	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14433	9.23	0.73	12	0.33	5582.00	70959.00	78900	20240514	-34.73	36000	20240118	43.06	78900	-34.73	20240514	36000	43.06	20240118	78900	-34.73	20240514	36000	43.06	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
93	20241213	130749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	700	2	1.38	4069824500	79683	43.61	50800	51700	50100	66100	35700	50900	51075.22	22.40	0	-1022	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14461	9.24	0.73	12	0.28	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
94	20241213	120749	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	700	2	1.38	3362755300	65955	36.09	50800	51600	50100	66100	35700	50900	50985.62	22.40	0	2356	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14461	9.24	0.73	12	0.24	5582.00	70959.00	78900	20240514	-34.60	36000	20240118	43.33	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
95	20241213	110747	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	200	2	0.39	2614583100	51391	28.12	50800	51500	50100	66100	35700	50900	50876.28	22.40	0	4193	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14320	9.15	0.72	12	0.18	5582.00	70959.00	78900	20240514	-35.23	36000	20240118	41.94	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	36000	41.94	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
96	20241213	100740	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	300	2	0.59	1660115800	32786	17.94	50800	51400	50100	66100	35700	50900	50634.80	22.40	0	5869	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14348	9.17	0.72	12	0.12	5582.00	70959.00	78900	20240514	-35.11	36000	20240118	42.22	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
97	20241213	090748	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50300	-600	5	-1.18	440785700	8734	4.78	50800	50900	50200	66100	35700	50900	50467.20	22.40	0	-1762	51700	51300	50700	50300	49700	51500	50500	1401	15200	5000	37660	100	1	28024278	14096	9.01	0.71	12	0.03	5582.00	70959.00	78900	20240514	-36.25	36000	20240118	39.72	78900	-36.25	20240514	36000	39.72	20240118	78900	-36.25	20240514	36000	39.72	20240118	1.02	N	103140	5000	1401 억	6276760	N	N	1605	N	N
98	20241212	160750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	1050	2	2.11	9232445100	182428	154.83	50500	51100	50100	64800	34900	49850	50608.49	22.44	0	-15413	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14264	9.12	0.72	12	0.65	5582.00	70959.00	78900	20240514	-35.49	36000	20240118	41.39	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	1605	N	N
99	20241212	150743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	850	2	1.71	6424121200	127253	108.00	50500	51100	50100	64800	34900	49850	50483.06	22.44	0	-13284	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14208	9.08	0.71	12	0.45	5582.00	70959.00	78900	20240514	-35.74	36000	20240118	40.83	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
100	20241212	140742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	550	2	1.10	4883134000	96676	82.05	50500	51100	50100	64800	34900	49850	50510.30	22.44	0	-25626	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14124	9.03	0.71	12	0.34	5582.00	70959.00	78900	20240514	-36.12	36000	20240118	40.00	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	36000	40.00	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
101	20241212	130737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	350	2	0.70	4434083100	87746	74.47	50500	51100	50200	64800	34900	49850	50533.17	22.44	0	-25072	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14068	8.99	0.71	12	0.31	5582.00	70959.00	78900	20240514	-36.38	36000	20240118	39.44	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
102	20241212	120728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50400	550	2	1.10	3796016800	75060	63.70	50500	51100	50200	64800	34900	49850	50573.10	22.44	0	-20215	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14124	9.03	0.71	12	0.27	5582.00	70959.00	78900	20240514	-36.12	36000	20240118	40.00	78900	-36.12	20240514	36000	40.00	20240118	78900	-36.12	20240514	36000	40.00	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
103	20241212	110738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	750	2	1.50	2732866400	53939	45.78	50500	51100	50200	64800	34900	49850	50665.87	22.44	0	-6385	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14180	9.06	0.71	12	0.19	5582.00	70959.00	78900	20240514	-35.87	36000	20240118	40.56	78900	-35.87	20240514	36000	40.56	20240118	78900	-35.87	20240514	36000	40.56	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
104	20241212	100737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	850	2	1.71	1958095700	38682	32.83	50500	51100	50200	64800	34900	49850	50620.33	22.44	0	-6237	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14208	9.08	0.71	12	0.14	5582.00	70959.00	78900	20240514	-35.74	36000	20240118	40.83	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
105	20241212	090743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50600	750	2	1.50	432288100	8568	7.27	50500	50600	50200	64800	34900	49850	50453.79	22.44	0	-3881	50950	50400	49450	48900	47950	50675	49175	1401	14950	5000	36880	100	1	28024278	14180	9.06	0.71	12	0.03	5582.00	70959.00	78900	20240514	-35.87	36000	20240118	40.56	78900	-35.87	20240514	36000	40.56	20240118	78900	-35.87	20240514	36000	40.56	20240118	1.11	N	103140	5000	1401 억	6287967	N	N	252	N	N
106	20241211	160736	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49850	550	2	1.12	5812111500	117546	58.04	48900	50000	48500	64000	34550	49300	49445.26	22.52	0	-27224	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13970	8.93	0.70	12	0.42	5582.00	70959.00	78900	20240514	-36.82	36000	20240118	38.47	78900	-36.82	20240514	36000	38.47	20240118	78900	-36.82	20240514	36000	38.47	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	252	N	N
107	20241211	150651	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49900	600	2	1.22	5458560250	110465	54.54	48900	49950	48500	64000	34550	49300	49414.39	22.52	0	-26713	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13984	8.94	0.70	12	0.39	5582.00	70959.00	78900	20240514	-36.76	36000	20240118	38.61	78900	-36.76	20240514	36000	38.61	20240118	78900	-36.76	20240514	36000	38.61	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
108	20241211	140742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49550	250	2	0.51	4538433200	91946	45.40	48900	49700	48500	64000	34550	49300	49359.77	22.52	0	-32698	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13886	8.88	0.70	12	0.33	5582.00	70959.00	78900	20240514	-37.20	36000	20240118	37.64	78900	-37.20	20240514	36000	37.64	20240118	78900	-37.20	20240514	36000	37.64	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
109	20241211	130745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	150	2	0.30	3991631350	80891	39.94	48900	49700	48500	64000	34550	49300	49345.80	22.52	0	-28271	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13858	8.86	0.70	12	0.29	5582.00	70959.00	78900	20240514	-37.33	36000	20240118	37.36	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
110	20241211	120745	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49350	50	2	0.10	3525737350	71467	35.29	48900	49700	48500	64000	34550	49300	49333.78	22.52	0	-26896	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13830	8.84	0.70	12	0.26	5582.00	70959.00	78900	20240514	-37.45	36000	20240118	37.08	78900	-37.45	20240514	36000	37.08	20240118	78900	-37.45	20240514	36000	37.08	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
111	20241211	110742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49550	250	2	0.51	2876359450	58315	28.79	48900	49700	48500	64000	34550	49300	49324.52	22.52	0	-20880	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13886	8.88	0.70	12	0.21	5582.00	70959.00	78900	20240514	-37.20	36000	20240118	37.64	78900	-37.20	20240514	36000	37.64	20240118	78900	-37.20	20240514	36000	37.64	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
112	20241211	100744	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49650	350	2	0.71	2024657800	41118	20.30	48900	49650	48500	64000	34550	49300	49240.18	22.52	0	-12857	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13914	8.89	0.70	12	0.15	5582.00	70959.00	78900	20240514	-37.07	36000	20240118	37.92	78900	-37.07	20240514	36000	37.92	20240118	78900	-37.07	20240514	36000	37.92	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
113	20241211	090747	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48800	-500	5	-1.01	243008600	4990	2.46	48900	49050	48500	64000	34550	49300	48699.12	22.52	0	326	51600	50450	48450	47300	45300	51025	47875	1401	14700	5000	36480	50	1	28024278	13676	8.74	0.69	12	0.02	5582.00	70959.00	78900	20240514	-38.15	36000	20240118	35.56	78900	-38.15	20240514	36000	35.56	20240118	78900	-38.15	20240514	36000	35.56	20240118	1.22	N	103140	5000	1401 억	6310991	N	N	803	N	N
114	20241210	160738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49300	3150	2	6.83	9824081700	202184	77.38	46550	49600	46450	59900	32350	46150	48590.12	22.41	0	30366	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13816	8.83	0.69	12	0.72	5582.00	70959.00	78900	20240514	-37.52	35700	20231201	38.10	78900	-37.52	20240514	36000	36.94	20240118	78900	-37.52	20240514	36000	36.94	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	803	N	N
115	20241210	150738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49250	3100	2	6.72	9360033550	192769	73.78	46550	49600	46450	59900	32350	46150	48556.22	22.41	0	31078	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13802	8.82	0.69	12	0.69	5582.00	70959.00	78900	20240514	-37.58	35700	20231201	37.96	78900	-37.58	20240514	36000	36.81	20240118	78900	-37.58	20240514	36000	36.81	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
116	20241210	140739	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49200	3050	2	6.61	8221751400	169700	64.95	46550	49600	46450	59900	32350	46150	48449.31	22.41	0	35107	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13788	8.81	0.69	12	0.61	5582.00	70959.00	78900	20240514	-37.64	35700	20231201	37.82	78900	-37.64	20240514	36000	36.67	20240118	78900	-37.64	20240514	36000	36.67	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
117	20241210	130738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	3300	2	7.15	7167975650	148338	56.77	46550	49600	46450	59900	32350	46150	48322.53	22.41	0	40558	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13858	8.86	0.70	12	0.53	5582.00	70959.00	78900	20240514	-37.33	35700	20231201	38.52	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
118	20241210	120738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49150	3000	2	6.50	6214498250	129012	49.37	46550	49400	46450	59900	32350	46150	48170.58	22.41	0	39527	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13774	8.81	0.69	12	0.46	5582.00	70959.00	78900	20240514	-37.71	35700	20231201	37.68	78900	-37.71	20240514	36000	36.53	20240118	78900	-37.71	20240514	36000	36.53	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
119	20241210	110737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48950	2800	2	6.07	5111643250	106602	40.80	46550	48950	46450	59900	32350	46150	47951.44	22.41	0	34880	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13718	8.77	0.69	12	0.38	5582.00	70959.00	78900	20240514	-37.96	35700	20231201	37.11	78900	-37.96	20240514	36000	35.97	20240118	78900	-37.96	20240514	36000	35.97	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
120	20241210	100738	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	48300	2150	2	4.66	3722254750	78059	29.87	46550	48800	46450	59900	32350	46150	47685.97	22.41	0	26042	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13536	8.65	0.68	12	0.28	5582.00	70959.00	78900	20240514	-38.78	35700	20231201	35.29	78900	-38.78	20240514	36000	34.17	20240118	78900	-38.78	20240514	36000	34.17	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
121	20241210	090743	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47300	1150	2	2.49	815331800	17355	6.64	46550	47350	46450	59900	32350	46150	46981.66	22.41	0	6980	49150	47650	46900	45400	44650	47275	45025	1401	13750	5000	34150	50	1	28024278	13255	8.47	0.67	12	0.06	5582.00	70959.00	78900	20240514	-40.05	35700	20231201	32.49	78900	-40.05	20240514	36000	31.39	20240118	78900	-40.05	20240514	36000	31.39	20240118	1.31	N	103140	5000	1401 억	6279235	N	N	8613	N	N
122	20241209	160735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46150	-3300	5	-6.67	12195666350	260038	117.75	47600	48400	46150	64200	34650	49450	46900.48	22.19	0	63387	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	12933	8.27	0.65	12	0.93	5582.00	70959.00	78900	20240514	-41.51	35100	20231130	31.48	78900	-41.51	20240514	36000	28.19	20240118	78900	-41.51	20240514	36000	28.19	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	8613	N	N
123	20241209	150735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46400	-3050	5	-6.17	11130444250	236990	107.31	47600	48400	46300	64200	34650	49450	46965.76	22.19	0	52603	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13003	8.31	0.65	12	0.85	5582.00	70959.00	78900	20240514	-41.19	35100	20231130	32.19	78900	-41.19	20240514	36000	28.89	20240118	78900	-41.19	20240514	36000	28.89	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
124	20241209	140737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46750	-2700	5	-5.46	9168035400	194766	88.19	47600	48400	46550	64200	34650	49450	47071.91	22.19	0	36981	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13101	8.38	0.66	12	0.69	5582.00	70959.00	78900	20240514	-40.75	35100	20231130	33.19	78900	-40.75	20240514	36000	29.86	20240118	78900	-40.75	20240514	36000	29.86	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
125	20241209	130739	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	46850	-2600	5	-5.26	8174320450	173517	78.57	47600	48400	46550	64200	34650	49450	47109.46	22.19	0	29657	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13129	8.39	0.66	12	0.62	5582.00	70959.00	78900	20240514	-40.62	35100	20231130	33.48	78900	-40.62	20240514	36000	30.14	20240118	78900	-40.62	20240514	36000	30.14	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
126	20241209	120735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47250	-2200	5	-4.45	7225337900	153385	69.45	47600	48400	46550	64200	34650	49450	47105.71	22.19	0	27734	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13241	8.46	0.67	12	0.55	5582.00	70959.00	78900	20240514	-40.11	35100	20231130	34.62	78900	-40.11	20240514	36000	31.25	20240118	78900	-40.11	20240514	36000	31.25	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
127	20241209	110737	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47100	-2350	5	-4.75	6055446600	128519	58.19	47600	48400	46550	64200	34650	49450	47116.91	22.19	0	17652	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13199	8.44	0.66	12	0.46	5582.00	70959.00	78900	20240514	-40.30	35100	20231130	34.19	78900	-40.30	20240514	36000	30.83	20240118	78900	-40.30	20240514	36000	30.83	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
128	20241209	100735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47150	-2300	5	-4.65	4723634100	100170	45.36	47600	48400	46550	64200	34650	49450	47155.90	22.19	0	9657	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13213	8.45	0.66	12	0.36	5582.00	70959.00	78900	20240514	-40.24	35100	20231130	34.33	78900	-40.24	20240514	36000	30.97	20240118	78900	-40.24	20240514	36000	30.97	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
129	20241209	090731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	47200	-2250	5	-4.55	1276565400	26916	12.19	47600	48400	47100	64200	34650	49450	47426.85	22.19	0	1120	51950	50700	49750	48500	47550	50225	48025	1401	14750	5000	36590	50	1	28024278	13227	8.46	0.67	12	0.10	5582.00	70959.00	78900	20240514	-40.18	35100	20231130	34.47	78900	-40.18	20240514	36000	31.11	20240118	78900	-40.18	20240514	36000	31.11	20240118	1.29	N	103140	5000	1401 억	6217891	N	N	5810	N	N
130	20241206	160729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	-1250	5	-2.47	10891720750	220016	134.17	50700	51000	48800	65900	35500	50700	49504.39	21.96	0	68664	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13858	8.86	0.70	12	0.79	5582.00	70959.00	78900	20240514	-37.33	35100	20231130	40.88	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	5810	N	N
131	20241206	150733	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49600	-1100	5	-2.17	10039354550	202776	123.65	50700	51000	48800	65900	35500	50700	49509.58	21.96	0	58392	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13900	8.89	0.70	12	0.72	5582.00	70959.00	78900	20240514	-37.14	35100	20231130	41.31	78900	-37.14	20240514	36000	37.78	20240118	78900	-37.14	20240514	36000	37.78	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
132	20241206	140731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49150	-1550	5	-3.06	8429775850	170137	103.75	50700	51000	48800	65900	35500	50700	49546.99	21.96	0	40450	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13774	8.81	0.69	12	0.61	5582.00	70959.00	78900	20240514	-37.71	35100	20231130	40.03	78900	-37.71	20240514	36000	36.53	20240118	78900	-37.71	20240514	36000	36.53	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
133	20241206	130731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49000	-1700	5	-3.35	7445621300	150201	91.59	50700	51000	48800	65900	35500	50700	49571.05	21.96	0	34962	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13732	8.78	0.69	12	0.54	5582.00	70959.00	78900	20240514	-37.90	35100	20231130	39.60	78900	-37.90	20240514	36000	36.11	20240118	78900	-37.90	20240514	36000	36.11	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
134	20241206	120728	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49350	-1350	5	-2.66	6627376350	133580	81.46	50700	51000	48800	65900	35500	50700	49613.54	21.96	0	33789	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13830	8.84	0.70	12	0.48	5582.00	70959.00	78900	20240514	-37.45	35100	20231130	40.60	78900	-37.45	20240514	36000	37.08	20240118	78900	-37.45	20240514	36000	37.08	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
135	20241206	110727	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49100	-1600	5	-3.16	5224978550	105262	64.19	50700	51000	48800	65900	35500	50700	49637.84	21.96	0	25959	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13760	8.80	0.69	12	0.38	5582.00	70959.00	78900	20240514	-37.77	35100	20231130	39.89	78900	-37.77	20240514	36000	36.39	20240118	78900	-37.77	20240514	36000	36.39	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
136	20241206	100725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	49450	-1250	5	-2.47	2877502650	57645	35.15	50700	51000	49100	65900	35500	50700	49917.65	21.96	0	4571	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	50	1	28024278	13858	8.86	0.70	12	0.21	5582.00	70959.00	78900	20240514	-37.33	35100	20231130	40.88	78900	-37.33	20240514	36000	37.36	20240118	78900	-37.33	20240514	36000	37.36	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
137	20241206	090731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50200	-500	5	-0.99	398881700	7928	4.83	50700	50900	50000	65900	35500	50700	50313.03	21.96	0	-875	53766	52232	51366	49832	48966	51800	49400	1401	15200	5000	37510	100	1	28024278	14068	8.99	0.71	12	0.03	5582.00	70959.00	78900	20240514	-36.38	35100	20231130	43.02	78900	-36.38	20240514	36000	39.44	20240118	78900	-36.38	20240514	36000	39.44	20240118	1.30	N	103140	5000	1401 억	6153346	N	N	2343	N	N
138	20241205	160717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	-2000	5	-3.80	8378807400	163638	94.58	52800	52900	50500	68500	36900	52700	51202.04	21.89	0	20745	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14208	9.08	0.71	12	0.58	5582.00	70959.00	78900	20240514	-35.74	35100	20231130	44.44	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	2343	N	N
139	20241205	150722	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50700	-2000	5	-3.80	7777156200	151770	87.72	52800	52900	50500	68500	36900	52700	51240.74	21.89	0	15831	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14208	9.08	0.71	12	0.54	5582.00	70959.00	78900	20240514	-35.74	35100	20231130	44.44	78900	-35.74	20240514	36000	40.83	20240118	78900	-35.74	20240514	36000	40.83	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
140	20241205	140709	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	-1600	5	-3.04	6331025700	123301	71.27	52800	52900	50500	68500	36900	52700	51343.47	21.89	0	14067	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14320	9.15	0.72	12	0.44	5582.00	70959.00	78900	20240514	-35.23	35100	20231130	45.58	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	36000	41.94	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
141	20241205	130718	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51200	-1500	5	-2.85	5328453100	103671	59.92	52800	52900	50500	68500	36900	52700	51394.71	21.89	0	8033	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14348	9.17	0.72	12	0.37	5582.00	70959.00	78900	20240514	-35.11	35100	20231130	45.87	78900	-35.11	20240514	36000	42.22	20240118	78900	-35.11	20240514	36000	42.22	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
142	20241205	120718	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	-1000	5	-1.90	4766150800	92746	53.61	52800	52900	50500	68500	36900	52700	51385.90	21.89	0	5488	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14489	9.26	0.73	12	0.33	5582.00	70959.00	78900	20240514	-34.47	35100	20231130	47.29	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
143	20241205	110717	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1100	5	-2.09	4325581800	84218	48.68	52800	52900	50500	68500	36900	52700	51357.92	21.89	0	2712	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14461	9.24	0.73	12	0.30	5582.00	70959.00	78900	20240514	-34.60	35100	20231130	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
144	20241205	100714	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1100	5	-2.09	3566962200	69580	40.22	52800	52900	50500	68500	36900	52700	51259.24	21.89	0	-3619	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14461	9.24	0.73	12	0.25	5582.00	70959.00	78900	20240514	-34.60	35100	20231130	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
145	20241205	090720	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51600	-1100	5	-2.09	593979400	11380	6.58	52800	52900	51600	68500	36900	52700	52184.19	21.89	0	-3766	54833	53766	53033	51966	51233	53600	51800	1401	15800	5000	38990	100	1	28024278	14461	9.24	0.73	12	0.04	5582.00	70959.00	78900	20240514	-34.60	35100	20231130	47.01	78900	-34.60	20240514	36000	43.33	20240118	78900	-34.60	20240514	36000	43.33	20240118	1.40	N	103140	5000	1401 억	6135229	N	N	363	N	N
146	20241204	160706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52700	-1000	5	-1.86	9122667500	171764	77.22	52700	54100	52300	69800	37600	53700	53111.34	21.92	0	-5533	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14769	9.44	0.74	12	0.61	5582.00	70959.00	78900	20240514	-33.21	35100	20231130	50.14	78900	-33.21	20240514	36000	46.39	20240118	78900	-33.21	20240514	36000	46.39	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	363	N	N
147	20241204	150707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52900	-800	5	-1.49	8657134700	162937	73.25	52700	54100	52300	69800	37600	53700	53130.04	21.92	0	-4332	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14825	9.48	0.75	12	0.58	5582.00	70959.00	78900	20240514	-32.95	35100	20231130	50.71	78900	-32.95	20240514	36000	46.94	20240118	78900	-32.95	20240514	36000	46.94	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
148	20241204	140706	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	-900	5	-1.68	7780750100	146316	65.78	52700	54100	52300	69800	37600	53700	53175.92	21.92	0	-2890	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14797	9.46	0.74	12	0.52	5582.00	70959.00	78900	20240514	-33.08	35100	20231130	50.43	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	36000	46.67	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
149	20241204	130704	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53400	-300	5	-0.56	7125510200	133940	60.21	52700	54100	52300	69800	37600	53700	53197.39	21.92	0	3652	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14965	9.57	0.75	12	0.48	5582.00	70959.00	78900	20240514	-32.32	35100	20231130	52.14	78900	-32.32	20240514	36000	48.33	20240118	78900	-32.32	20240514	36000	48.33	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
150	20241204	120702	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53000	-700	5	-1.30	6510729400	122387	55.02	52700	54100	52300	69800	37600	53700	53195.82	21.92	0	7587	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14853	9.49	0.75	12	0.44	5582.00	70959.00	78900	20240514	-32.83	35100	20231130	51.00	78900	-32.83	20240514	36000	47.22	20240118	78900	-32.83	20240514	36000	47.22	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
151	20241204	110653	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52800	-900	5	-1.68	5875308500	110360	49.61	52700	54100	52300	69800	37600	53700	53235.56	21.92	0	9185	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14797	9.46	0.74	12	0.39	5582.00	70959.00	78900	20240514	-33.08	35100	20231130	50.43	78900	-33.08	20240514	36000	46.67	20240118	78900	-33.08	20240514	36000	46.67	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
152	20241204	100655	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	-500	5	-0.93	4390922800	82190	36.95	52700	54100	52500	69800	37600	53700	53422.36	21.92	0	22119	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14909	9.53	0.75	12	0.29	5582.00	70959.00	78900	20240514	-32.57	35100	20231130	51.57	78900	-32.57	20240514	36000	47.78	20240118	78900	-32.57	20240514	36000	47.78	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
153	20241204	090707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53400	-300	5	-0.56	1637129000	30730	13.81	52700	54100	52500	69800	37600	53700	53267.58	21.92	0	14023	55300	54500	53000	52200	50700	54900	52600	1401	16100	5000	39730	100	1	28024278	14965	9.57	0.75	12	0.11	5582.00	70959.00	78900	20240514	-32.32	35100	20231130	52.14	78900	-32.32	20240514	36000	48.33	20240118	78900	-32.32	20240514	36000	48.33	20240118	1.42	N	103140	5000	1401 억	6142872	N	N	864	N	N
154	20241203	160735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53700	2800	2	5.50	11557262400	217689	176.30	51500	53800	51500	66100	35700	50900	53089.76	21.69	0	67799	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	15049	9.62	0.76	12	0.78	5582.00	70959.00	78900	20240514	-31.94	35100	20231130	52.99	78900	-31.94	20240514	36000	49.17	20240118	78900	-31.94	20240514	36000	49.17	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	864	N	N
155	20241203	150801	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53500	2600	2	5.11	10872942000	204924	165.96	51500	53800	51500	66100	35700	50900	53058.64	21.69	0	65527	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14993	9.58	0.75	12	0.73	5582.00	70959.00	78900	20240514	-32.19	35100	20231130	52.42	78900	-32.19	20240514	36000	48.61	20240118	78900	-32.19	20240514	36000	48.61	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
156	20241203	140750	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53500	2600	2	5.11	9693153100	182902	148.12	51500	53700	51500	66100	35700	50900	52996.68	21.69	0	59980	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14993	9.58	0.75	12	0.65	5582.00	70959.00	78900	20240514	-32.19	35100	20231130	52.42	78900	-32.19	20240514	36000	48.61	20240118	78900	-32.19	20240514	36000	48.61	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
157	20241203	130751	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53100	2200	2	4.32	7888171100	149179	120.81	51500	53500	51500	66100	35700	50900	52877.51	21.69	0	38769	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14881	9.51	0.75	12	0.53	5582.00	70959.00	78900	20240514	-32.70	35100	20231130	51.28	78900	-32.70	20240514	36000	47.50	20240118	78900	-32.70	20240514	36000	47.50	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
158	20241203	120758	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53500	2600	2	5.11	7117328800	134706	109.09	51500	53500	51500	66100	35700	50900	52836.34	21.69	0	37819	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14993	9.58	0.75	12	0.48	5582.00	70959.00	78900	20240514	-32.19	35100	20231130	52.42	78900	-32.19	20240514	36000	48.61	20240118	78900	-32.19	20240514	36000	48.61	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
159	20241203	110742	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52600	1700	2	3.34	5556191900	105271	85.25	51500	53500	51500	66100	35700	50900	52780.28	21.69	0	41392	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14741	9.42	0.74	12	0.38	5582.00	70959.00	78900	20240514	-33.33	35100	20231130	49.86	78900	-33.33	20240514	36000	46.11	20240118	78900	-33.33	20240514	36000	46.11	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
160	20241203	100731	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	53200	2300	2	4.52	4211279900	79922	64.73	51500	53500	51500	66100	35700	50900	52692.87	21.69	0	43043	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14909	9.53	0.75	12	0.29	5582.00	70959.00	78900	20240514	-32.57	35100	20231130	51.57	78900	-32.57	20240514	36000	47.78	20240118	78900	-32.57	20240514	36000	47.78	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
161	20241203	090725	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	52000	1100	2	2.16	632363200	12212	9.89	51500	52100	51500	66100	35700	50900	51783.71	21.69	0	7601	52300	51600	51200	50500	50100	51400	50300	1401	15200	5000	37660	100	1	28024278	14573	9.32	0.73	12	0.04	5582.00	70959.00	78900	20240514	-34.09	35100	20231130	48.15	78900	-34.09	20240514	36000	44.44	20240118	78900	-34.09	20240514	36000	44.44	20240118	1.42	N	103140	5000	1401 억	6078619	N	N	3558	N	N
162	20241202	160713	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	50900	-500	5	-0.97	6284376100	122678	93.19	51400	51900	50800	66800	36000	51400	51227.46	21.57	0	33383	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14264	9.12	0.72	12	0.44	5582.00	70959.00	78900	20240514	-35.49	35100	20231130	45.01	78900	-35.49	20240514	36000	41.39	20240118	78900	-35.49	20240514	36000	41.39	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	3558	N	N
163	20241202	150813	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	-300	5	-0.58	5711252800	111422	84.64	51400	51900	50800	66800	36000	51400	51257.85	21.57	0	28402	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14320	9.15	0.72	12	0.40	5582.00	70959.00	78900	20240514	-35.23	35100	20231130	45.58	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	36000	41.94	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
164	20241202	140735	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	-300	5	-0.58	4766613900	92898	70.57	51400	51900	50800	66800	36000	51400	51310.18	21.57	0	20483	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14320	9.15	0.72	12	0.33	5582.00	70959.00	78900	20240514	-35.23	35100	20231130	45.58	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	36000	41.94	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
165	20241202	130729	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51000	-400	5	-0.78	3814561100	74282	56.42	51400	51900	50800	66800	36000	51400	51352.43	21.57	0	10254	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14292	9.14	0.72	12	0.27	5582.00	70959.00	78900	20240514	-35.36	35100	20231130	45.30	78900	-35.36	20240514	36000	41.67	20240118	78900	-35.36	20240514	36000	41.67	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
166	20241202	120746	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51100	-300	5	-0.58	2801760700	54429	41.34	51400	51900	51000	66800	36000	51400	51475.52	21.57	0	7586	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14320	9.15	0.72	12	0.19	5582.00	70959.00	78900	20240514	-35.23	35100	20231130	45.58	78900	-35.23	20240514	36000	41.94	20240118	78900	-35.23	20240514	36000	41.94	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
167	20241202	110703	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51500	100	2	0.19	1985393700	38486	29.23	51400	51900	51300	66800	36000	51400	51587.45	21.57	0	5032	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14433	9.23	0.73	12	0.14	5582.00	70959.00	78900	20240514	-34.73	35100	20231130	46.72	78900	-34.73	20240514	36000	43.06	20240118	78900	-34.73	20240514	36000	43.06	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
168	20241202	100707	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51700	300	2	0.58	1482683500	28732	21.82	51400	51900	51300	66800	36000	51400	51603.94	21.57	0	2574	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14489	9.26	0.73	12	0.10	5582.00	70959.00	78900	20240514	-34.47	35100	20231130	47.29	78900	-34.47	20240514	36000	43.61	20240118	78900	-34.47	20240514	36000	43.61	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N
169	20241202	090705	55	30.00	KOSPI200	철강.금속	N	N	N	Y	40	N	51400	0	3	0.00	254848400	4942	3.75	51400	51900	51300	66800	36000	51400	51568.00	21.57	0	837	54600	53000	52100	50500	49600	52550	50050	1401	15400	5000	38030	100	1	28024278	14404	9.21	0.72	12	0.02	5582.00	70959.00	78900	20240514	-34.85	35100	20231130	46.44	78900	-34.85	20240514	36000	42.78	20240118	78900	-34.85	20240514	36000	42.78	20240118	1.45	N	103140	5000	1401 억	6043791	N	N	1465	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History