KissMeData/001080/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
3	20241231	150116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
4	20241231	140116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
5	20241231	130116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
6	20241231	120116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
7	20241231	110115	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
8	20241231	100116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
9	20241231	090116	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	-2	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25827	N	N	0	N	N
10	20241230	160115	57	100.00	KOSPI	금속	N	N	N	N	N	29650	250	2	0.85	4998050	171	6.85	28950	29750	28800	38200	20600	29400	29228.36	0.62	0	-2	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1230	-2.77	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.54	26900	20241004	10.22	46000	-35.54	20240923	26900	10.22	20241004	47150	-37.12	20240102	26900	10.22	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
11	20241230	150116	57	100.00	KOSPI	금속	N	N	N	N	N	29250	-150	5	-0.51	4412650	151	6.05	28950	29750	28800	38200	20600	29400	29222.85	0.62	0	8	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1214	-2.74	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-36.41	26900	20241004	8.74	46000	-36.41	20240923	26900	8.74	20241004	47150	-37.96	20240102	26900	8.74	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
12	20241230	140116	57	100.00	KOSPI	금속	N	N	N	N	N	29200	-200	5	-0.68	1783750	61	2.44	28950	29750	28800	38200	20600	29400	29241.80	0.62	0	6	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1212	-2.73	0.64	06	0.00	-10688.00	45278.00	46000	20240923	-36.52	26900	20241004	8.55	46000	-36.52	20240923	26900	8.55	20241004	47150	-38.07	20240102	26900	8.55	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
13	20241230	130116	57	100.00	KOSPI	금속	N	N	N	N	N	29350	-50	5	-0.17	1754550	60	2.40	28950	29750	28800	38200	20600	29400	29242.50	0.62	0	6	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1218	-2.75	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-36.20	26900	20241004	9.11	46000	-36.20	20240923	26900	9.11	20241004	47150	-37.75	20240102	26900	9.11	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
14	20241230	120116	57	100.00	KOSPI	금속	N	N	N	N	N	29150	-250	5	-0.85	1695850	58	2.32	28950	29750	28800	38200	20600	29400	29238.79	0.62	0	6	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1210	-2.73	0.64	06	0.00	-10688.00	45278.00	46000	20240923	-36.63	26900	20241004	8.36	46000	-36.63	20240923	26900	8.36	20241004	47150	-38.18	20240102	26900	8.36	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
15	20241230	110116	57	100.00	KOSPI	금속	N	N	N	N	N	29700	300	2	1.02	673550	23	0.92	28950	29750	28800	38200	20600	29400	29284.78	0.62	0	-3	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1233	-2.78	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-35.43	26900	20241004	10.41	46000	-35.43	20240923	26900	10.41	20241004	47150	-37.01	20240102	26900	10.41	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
16	20241230	100116	57	100.00	KOSPI	금속	N	N	N	N	N	29700	300	2	1.02	673550	23	0.92	28950	29750	28800	38200	20600	29400	29284.78	0.62	0	-3	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1233	-2.78	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-35.43	26900	20241004	10.41	46000	-35.43	20240923	26900	10.41	20241004	47150	-37.01	20240102	26900	10.41	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
17	20241230	090116	57	100.00	KOSPI	금속	N	N	N	N	N	29400	0	3	0.00	0	0	0.00	0	0	0	38200	20600	29400	0.00	0.62	0	0	30733	30066	29433	28766	28133	29750	28450	42	8800	1000	17640	50	1	4150000	1220	-2.75	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-36.09	26900	20241004	9.29	46000	-36.09	20240923	26900	9.29	20241004	47150	-37.65	20240102	26900	9.29	20241004	N	001080	1000	41 억	25829	N	N	0	N	N
18	20241227	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29400	-100	5	-0.34	73856500	2495	213.61	29500	30100	28800	38350	20650	29500	29633.64	0.62	0	-24	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1220	-2.75	0.65	06	0.06	-10688.00	45278.00	46000	20240923	-36.09	26900	20241004	9.29	46000	-36.09	20240923	26900	9.29	20241004	47150	-37.65	20231227	26900	9.29	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
19	20241227	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29750	250	2	0.85	60183500	2030	173.80	29500	30100	28800	38350	20650	29500	29647.04	0.62	0	29	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1235	-2.78	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-35.33	26900	20241004	10.59	46000	-35.33	20240923	26900	10.59	20241004	47150	-36.90	20231227	26900	10.59	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
20	20241227	140116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29600	100	2	0.34	59589500	2010	172.09	29500	30100	28800	38350	20650	29500	29646.52	0.62	0	30	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1228	-2.77	0.65	06	0.05	-10688.00	45278.00	46000	20240923	-35.65	26900	20241004	10.04	46000	-35.65	20240923	26900	10.04	20241004	47150	-37.22	20231227	26900	10.04	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
21	20241227	130116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29550	50	2	0.17	58908700	1987	170.12	29500	30100	28800	38350	20650	29500	29647.06	0.62	0	38	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1226	-2.76	0.65	06	0.05	-10688.00	45278.00	46000	20240923	-35.76	26900	20241004	9.85	46000	-35.76	20240923	26900	9.85	20241004	47150	-37.33	20231227	26900	9.85	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
22	20241227	120116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29400	-100	5	-0.34	33679550	1143	97.86	29500	29750	28800	38350	20650	29500	29465.92	0.62	0	11	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1220	-2.75	0.65	06	0.03	-10688.00	45278.00	46000	20240923	-36.09	26900	20241004	9.29	46000	-36.09	20240923	26900	9.29	20241004	47150	-37.65	20231227	26900	9.29	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
23	20241227	110116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29350	-150	5	-0.51	31297650	1062	90.92	29500	29750	28800	38350	20650	29500	29470.48	0.62	0	-16	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1218	-2.75	0.65	06	0.03	-10688.00	45278.00	46000	20240923	-36.20	26900	20241004	9.11	46000	-36.20	20240923	26900	9.11	20241004	47150	-37.75	20231227	26900	9.11	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
24	20241227	100116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29300	-200	5	-0.68	14194150	486	41.61	29500	29500	28800	38350	20650	29500	29206.07	0.62	0	40	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1216	-2.74	0.65	06	0.01	-10688.00	45278.00	46000	20240923	-36.30	26900	20241004	8.92	46000	-36.30	20240923	26900	8.92	20241004	47150	-37.86	20231227	26900	8.92	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
25	20241227	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29500	0	3	0.00	236000	8	0.68	29500	29500	29500	38350	20650	29500	29500.00	0.62	0	-1	31500	30500	30000	29000	28500	30250	28750	42	8850	1000	17700	50	1	4150000	1224	-2.76	0.65	06	0.00	-10688.00	45278.00	46000	20240923	-35.87	26900	20241004	9.67	46000	-35.87	20240923	26900	9.67	20241004	47150	-37.43	20231227	26900	9.67	20241004	N	001080	1000	41 억	25856	N	N	0	N	N
26	20241226	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29500	-1000	5	-3.28	34994100	1168	22.92	30450	31000	29500	39650	21350	30500	29964.68	0.63	0	-314	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1224	-2.76	0.65	06	0.03	-10688.00	45278.00	46000	20240923	-35.87	26900	20241004	9.67	46000	-35.87	20240923	26900	9.67	20241004	47150	-37.43	20231226	26900	9.67	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
27	20241226	150116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30250	-250	5	-0.82	31063050	1035	20.31	30450	31000	29800	39650	21350	30500	30012.61	0.63	0	-260	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1255	-2.83	0.67	06	0.02	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231226	26900	12.45	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
28	20241226	140116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30250	-250	5	-0.82	19647350	653	12.81	30450	31000	29900	39650	21350	30500	30087.83	0.63	0	11	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1255	-2.83	0.67	06	0.02	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231226	26900	12.45	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
29	20241226	130116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-500	5	-1.64	17543650	583	11.44	30450	31000	29900	39650	21350	30500	30092.02	0.63	0	-5	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1245	-2.81	0.66	06	0.01	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
30	20241226	120116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-500	5	-1.64	15177550	504	9.89	30450	31000	29900	39650	21350	30500	30114.19	0.63	0	71	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1245	-2.81	0.66	06	0.01	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
31	20241226	110116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30500	0	3	0.00	2924800	96	1.88	30450	31000	29900	39650	21350	30500	30466.67	0.63	0	-37	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1266	-2.85	0.67	06	0.00	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231226	26900	13.38	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
32	20241226	100116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	-600	5	-1.97	2833450	93	1.82	30450	31000	29900	39650	21350	30500	30467.20	0.63	0	-37	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1241	-2.80	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231226	26900	11.15	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
33	20241226	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30450	-50	5	-0.16	30450	1	0.02	30450	30450	30450	39650	21350	30500	30450.00	0.63	0	-1	31566	31032	30316	29782	29066	31300	30050	42	9150	1000	18300	50	1	4150000	1264	-2.85	0.67	06	0.00	-10688.00	45278.00	46000	20240923	-33.80	26900	20241004	13.20	46000	-33.80	20240923	26900	13.20	20241004	47150	-35.42	20231226	26900	13.20	20241004	N	001080	1000	41 억	26149	N	N	0	N	N
34	20241224	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30500	600	2	2.01	152511500	5096	235.60	29900	30850	29600	38850	20950	29900	29927.69	0.63	0	-147	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1266	-2.85	0.67	06	0.12	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231226	26900	13.38	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
35	20241224	150116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	100	2	0.33	126416050	4230	195.56	29900	30000	29600	38850	20950	29900	29885.59	0.63	0	-37	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1245	-2.81	0.66	06	0.10	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
36	20241224	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	100	2	0.33	124616050	4170	192.79	29900	30000	29600	38850	20950	29900	29883.94	0.63	0	-18	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1245	-2.81	0.66	06	0.10	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
37	20241224	130116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	100	2	0.33	81637300	2733	126.35	29900	30000	29600	38850	20950	29900	29870.95	0.63	0	-368	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1245	-2.81	0.66	06	0.07	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
38	20241224	120116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	0	3	0.00	53772300	1804	83.40	29900	30000	29600	38850	20950	29900	29807.26	0.63	0	-341	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1241	-2.80	0.66	06	0.04	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231226	26900	11.15	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
39	20241224	110116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29850	-50	5	-0.17	26320150	882	40.78	29900	29900	29750	38850	20950	29900	29841.44	0.63	0	-78	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1239	-2.79	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-35.11	26900	20241004	10.97	46000	-35.11	20240923	26900	10.97	20241004	47150	-36.69	20231226	26900	10.97	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
40	20241224	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29800	-100	5	-0.33	8328200	279	12.90	29900	29900	29750	38850	20950	29900	29850.18	0.63	0	30	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1237	-2.79	0.66	06	0.01	-10688.00	45278.00	46000	20240923	-35.22	26900	20241004	10.78	46000	-35.22	20240923	26900	10.78	20241004	47150	-36.80	20231226	26900	10.78	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
41	20241224	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	0	3	0.00	29900	1	0.05	29900	29900	29900	38850	20950	29900	29900.00	0.63	0	0	30433	30166	29833	29566	29233	30300	29700	42	8950	1000	17940	50	1	4150000	1241	-2.80	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231226	26900	11.15	20241004	N	001080	1000	41 억	26124	N	N	5	N	N
42	20241223	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	-150	5	-0.50	64375750	2163	81.56	29550	30100	29500	39050	21050	30050	29762.25	0.62	0	283	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1241	-2.80	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231226	26900	11.15	20241004	N	001080	1000	41 억	25811	N	N	5	N	N
43	20241223	150116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-50	5	-0.17	61055750	2052	77.38	29550	30100	29500	39050	21050	30050	29754.26	0.62	0	304	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1245	-2.81	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231226	26900	11.52	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
44	20241223	140116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	-100	5	-0.33	60096800	2020	76.17	29550	30100	29500	39050	21050	30050	29750.89	0.62	0	283	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1243	-2.80	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231226	26900	11.34	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
45	20241223	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30100	50	2	0.17	57899950	1947	73.42	29550	30100	29500	39050	21050	30050	29738.03	0.62	0	296	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1249	-2.82	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-34.57	26900	20241004	11.90	46000	-34.57	20240923	26900	11.90	20241004	47150	-36.16	20231226	26900	11.90	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
46	20241223	120116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29600	-450	5	-1.50	47640600	1604	60.48	29550	30000	29500	39050	21050	30050	29701.12	0.62	0	215	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1228	-2.77	0.65	06	0.04	-10688.00	45278.00	46000	20240923	-35.65	26900	20241004	10.04	46000	-35.65	20240923	26900	10.04	20241004	47150	-37.22	20231226	26900	10.04	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
47	20241223	110116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29750	-300	5	-1.00	31875400	1074	40.50	29550	30000	29500	39050	21050	30050	29679.14	0.62	0	241	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1235	-2.78	0.66	06	0.03	-10688.00	45278.00	46000	20240923	-35.33	26900	20241004	10.59	46000	-35.33	20240923	26900	10.59	20241004	47150	-36.90	20231226	26900	10.59	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
48	20241223	100116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29800	-250	5	-0.83	24905200	839	31.64	29550	29900	29500	39050	21050	30050	29684.39	0.62	0	240	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1237	-2.79	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-35.22	26900	20241004	10.78	46000	-35.22	20240923	26900	10.78	20241004	47150	-36.80	20231226	26900	10.78	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
49	20241223	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	0	3	0.00	0	0	0.00	0	0	0	39050	21050	30050	0.00	0.62	0	0	31350	30700	30350	29700	29350	30525	29525	42	9000	1000	18030	50	1	4150000	1247	-2.81	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231226	26900	11.71	20241004	N	001080	1000	41 억	25811	N	N	0	N	N
50	20241220	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	-600	5	-1.96	79856200	2652	164.01	31000	31000	30000	39800	21500	30650	30111.69	0.64	0	-477	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1247	-2.81	0.66	06	0.06	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231220	26900	11.71	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
51	20241220	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30150	-500	5	-1.63	75192050	2497	154.42	31000	31000	30000	39800	21500	30650	30112.96	0.64	0	-397	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1251	-2.82	0.67	06	0.06	-10688.00	45278.00	46000	20240923	-34.46	26900	20241004	12.08	46000	-34.46	20240923	26900	12.08	20241004	47150	-36.06	20231220	26900	12.08	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
52	20241220	140116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30150	-500	5	-1.63	75192050	2497	154.42	31000	31000	30000	39800	21500	30650	30112.96	0.64	0	-397	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1251	-2.82	0.67	06	0.06	-10688.00	45278.00	46000	20240923	-34.46	26900	20241004	12.08	46000	-34.46	20240923	26900	12.08	20241004	47150	-36.06	20231220	26900	12.08	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
53	20241220	130116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-650	5	-2.12	60113250	1997	123.50	31000	31000	30000	39800	21500	30650	30101.78	0.64	0	-393	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1245	-2.81	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231220	26900	11.52	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
54	20241220	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	-600	5	-1.96	48861750	1622	100.31	31000	31000	30000	39800	21500	30650	30124.38	0.64	0	-344	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1247	-2.81	0.66	06	0.04	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231220	26900	11.71	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
55	20241220	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-650	5	-2.12	36896300	1224	75.70	31000	31000	30000	39800	21500	30650	30144.04	0.64	0	-341	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1245	-2.81	0.66	06	0.03	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231220	26900	11.52	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
56	20241220	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	0	3	0.00	5232500	171	10.58	31000	31000	30250	39800	21500	30650	30599.42	0.64	0	-148	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1272	-2.87	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231220	26900	13.94	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
57	20241220	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	0.64	0	0	31283	30966	30383	30066	29483	31125	30225	42	9150	1000	18390	50	1	4150000	1272	-2.87	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231220	26900	13.94	20241004	N	001080	1000	41 억	26377	N	N	0	N	N
58	20241219	160116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	700	2	2.34	48514550	1617	105.20	29950	30700	29800	38900	21000	29950	30002.81	0.63	0	136	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1272	-2.87	0.68	06	0.04	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231219	26900	13.94	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
59	20241219	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30700	750	2	2.50	42761950	1428	92.91	29950	30700	29800	38900	21000	29950	29945.34	0.63	0	152	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1274	-2.87	0.68	06	0.03	-10688.00	45278.00	46000	20240923	-33.26	26900	20241004	14.13	46000	-33.26	20240923	26900	14.13	20241004	47150	-34.89	20231219	26900	14.13	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
60	20241219	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	50	2	0.17	36618300	1226	79.77	29950	30000	29800	38900	21000	29950	29868.11	0.63	0	153	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1245	-2.81	0.66	06	0.03	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231219	26900	11.52	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
61	20241219	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	-50	5	-0.17	28920150	969	63.04	29950	30000	29800	38900	21000	29950	29845.36	0.63	0	30	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1241	-2.80	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231219	26900	11.15	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
62	20241219	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29850	-100	5	-0.33	26915100	902	58.69	29950	29950	29800	38900	21000	29950	29839.36	0.63	0	-2	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1239	-2.79	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-35.11	26900	20241004	10.97	46000	-35.11	20240923	26900	10.97	20241004	47150	-36.69	20231219	26900	10.97	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
63	20241219	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29800	-150	5	-0.50	19859950	666	43.33	29950	29950	29800	38900	21000	29950	29819.74	0.63	0	-8	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1237	-2.79	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-35.22	26900	20241004	10.78	46000	-35.22	20240923	26900	10.78	20241004	47150	-36.80	20231219	26900	10.78	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
64	20241219	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	0	3	0.00	18608350	624	40.60	29950	29950	29800	38900	21000	29950	29821.07	0.63	0	14	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1243	-2.80	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231219	26900	11.34	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
65	20241219	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	0	3	0.00	119800	4	0.26	29950	29950	29950	38900	21000	29950	29950.00	0.63	0	-4	31383	30666	30183	29466	28983	30425	29225	42	8950	1000	17970	50	1	4150000	1243	-2.80	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231219	26900	11.34	20241004	N	001080	1000	41 억	26194	N	N	0	N	N
66	20241218	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	0	3	0.00	46229000	1537	45.10	30000	30900	29700	38900	21000	29950	30077.42	0.63	0	-42	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1243	-2.80	0.66	06	0.04	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231218	26900	11.34	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
67	20241218	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30250	300	2	1.00	37102450	1233	36.18	30000	30900	29700	38900	21000	29950	30091.20	0.63	0	-56	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1255	-2.83	0.67	06	0.03	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231218	26900	12.45	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
68	20241218	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30200	250	2	0.83	32601200	1084	31.81	30000	30900	29700	38900	21000	29950	30074.91	0.63	0	-66	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1253	-2.83	0.67	06	0.03	-10688.00	45278.00	46000	20240923	-34.35	26900	20241004	12.27	46000	-34.35	20240923	26900	12.27	20241004	47150	-35.95	20231218	26900	12.27	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
69	20241218	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	0	3	0.00	30706000	1021	29.96	30000	30900	29700	38900	21000	29950	30074.44	0.63	0	-68	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1243	-2.80	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231218	26900	11.34	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
70	20241218	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	100	2	0.33	27768500	923	27.08	30000	30900	29700	38900	21000	29950	30085.05	0.63	0	-104	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1247	-2.81	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231218	26900	11.71	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
71	20241218	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	50	2	0.17	25725100	855	25.09	30000	30900	29700	38900	21000	29950	30087.84	0.63	0	-168	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1245	-2.81	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231218	26900	11.52	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
72	20241218	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	100	2	0.33	19020250	630	18.49	30000	30900	29700	38900	21000	29950	30190.87	0.63	0	-155	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1247	-2.81	0.66	06	0.02	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231218	26900	11.71	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
73	20241218	090116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	0	3	0.00	0	0	0.00	0	0	0	38900	21000	29950	0.00	0.63	0	0	30616	30282	29966	29632	29316	30125	29475	42	8950	1000	17970	50	1	4150000	1243	-2.80	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231218	26900	11.34	20241004	N	001080	1000	41 억	26252	N	N	0	N	N
74	20241217	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29950	-400	5	-1.32	101990650	3408	46.94	30050	30300	29650	39450	21250	30350	29926.83	0.64	0	-342	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1243	-2.80	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.89	26900	20241004	11.34	46000	-34.89	20240923	26900	11.34	20241004	47150	-36.48	20231218	26900	11.34	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
75	20241217	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-350	5	-1.15	95695100	3198	44.04	30050	30300	29650	39450	21250	30350	29923.42	0.64	0	-335	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1245	-2.81	0.66	06	0.08	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231218	26900	11.52	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
76	20241217	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-350	5	-1.15	83641600	2796	38.51	30050	30300	29650	39450	21250	30350	29914.74	0.64	0	-376	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1245	-2.81	0.66	06	0.07	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231218	26900	11.52	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
77	20241217	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	29900	-450	5	-1.48	76738300	2566	35.34	30050	30300	29650	39450	21250	30350	29905.81	0.64	0	-372	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1241	-2.80	0.66	06	0.06	-10688.00	45278.00	46000	20240923	-35.00	26900	20241004	11.15	46000	-35.00	20240923	26900	11.15	20241004	47150	-36.59	20231218	26900	11.15	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
78	20241217	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30300	-50	5	-0.16	70084550	2344	32.28	30050	30300	29650	39450	21250	30350	29899.55	0.64	0	-373	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1257	-2.83	0.67	06	0.06	-10688.00	45278.00	46000	20240923	-34.13	26900	20241004	12.64	46000	-34.13	20240923	26900	12.64	20241004	47150	-35.74	20231218	26900	12.64	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
79	20241217	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-350	5	-1.15	68459600	2290	31.54	30050	30150	29650	39450	21250	30350	29895.02	0.64	0	-334	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1245	-2.81	0.66	06	0.06	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231218	26900	11.52	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
80	20241217	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30000	-350	5	-1.15	63174200	2113	29.10	30050	30150	29650	39450	21250	30350	29897.87	0.64	0	-345	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1245	-2.81	0.66	06	0.05	-10688.00	45278.00	46000	20240923	-34.78	26900	20241004	11.52	46000	-34.78	20240923	26900	11.52	20241004	47150	-36.37	20231218	26900	11.52	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
81	20241217	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30050	-300	5	-0.99	300500	10	0.14	30050	30050	30050	39450	21250	30350	30050.00	0.64	0	0	32516	31432	30816	29732	29116	31125	29425	42	9100	1000	18210	50	1	4150000	1247	-2.81	0.66	06	0.00	-10688.00	45278.00	46000	20240923	-34.67	26900	20241004	11.71	46000	-34.67	20240923	26900	11.71	20241004	47150	-36.27	20231218	26900	11.71	20241004	N	001080	1000	41 억	26581	N	N	0	N	N
82	20241216	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30350	-600	5	-1.94	221307550	7251	171.14	31900	31900	30200	40200	21700	30950	30520.97	0.62	0	700	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1260	-2.84	0.67	06	0.17	-10688.00	45278.00	46000	20240923	-34.02	26900	20241004	12.83	46000	-34.02	20240923	26900	12.83	20241004	47150	-35.63	20231218	26900	12.83	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
83	20241216	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-400	5	-1.29	207414750	6793	160.33	31900	31900	30200	40200	21700	30950	30533.60	0.62	0	1116	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1268	-2.86	0.67	06	0.16	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231218	26900	13.57	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
84	20241216	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30200	-750	5	-2.42	187142900	6124	144.54	31900	31900	30200	40200	21700	30950	30558.93	0.62	0	1070	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1253	-2.83	0.67	06	0.15	-10688.00	45278.00	46000	20240923	-34.35	26900	20241004	12.27	46000	-34.35	20240923	26900	12.27	20241004	47150	-35.95	20231218	26900	12.27	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
85	20241216	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-400	5	-1.29	88726750	2887	68.14	31900	31900	30500	40200	21700	30950	30733.20	0.62	0	473	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1268	-2.86	0.67	06	0.07	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231218	26900	13.57	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
86	20241216	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-400	5	-1.29	69583500	2261	53.36	31900	31900	30500	40200	21700	30950	30775.54	0.62	0	352	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1268	-2.86	0.67	06	0.05	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231218	26900	13.57	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
87	20241216	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30750	-200	5	-0.65	35145050	1136	26.81	31900	31900	30750	40200	21700	30950	30937.54	0.62	0	279	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1276	-2.88	0.68	06	0.03	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231218	26900	14.31	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
88	20241216	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30950	0	3	0.00	25343800	818	19.31	31900	31900	30800	40200	21700	30950	30982.64	0.62	0	227	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1284	-2.90	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-32.72	26900	20241004	15.06	46000	-32.72	20240923	26900	15.06	20241004	47150	-34.36	20231218	26900	15.06	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
89	20241216	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31900	950	2	3.07	1116500	35	0.83	31900	31900	31900	40200	21700	30950	31900.00	0.62	0	0	31516	31232	30816	30532	30116	31025	30325	42	9250	1000	18570	50	1	4150000	1324	-2.98	0.70	06	0.00	-10688.00	45278.00	46000	20240923	-30.65	26900	20241004	18.59	46000	-30.65	20240923	26900	18.59	20241004	47150	-32.34	20231218	26900	18.59	20241004	N	001080	1000	41 억	25863	N	N	3	N	N
90	20241213	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30950	300	2	0.98	128673150	4199	119.77	31000	31100	30400	39800	21500	30650	30643.76	0.60	0	228	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1284	-2.90	0.68	06	0.10	-10688.00	45278.00	46000	20240923	-32.72	26900	20241004	15.06	46000	-32.72	20240923	26900	15.06	20241004	47150	-34.36	20231213	26900	15.06	20241004	N	001080	1000	41 억	24944	N	N	3	N	N
91	20241213	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31050	400	2	1.31	122026600	3983	113.61	31000	31100	30400	39800	21500	30650	30636.86	0.60	0	181	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1289	-2.91	0.69	06	0.10	-10688.00	45278.00	46000	20240923	-32.50	26900	20241004	15.43	46000	-32.50	20240923	26900	15.43	20241004	47150	-34.15	20231213	26900	15.43	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
92	20241213	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30900	250	2	0.82	121189550	3956	112.84	31000	31100	30400	39800	21500	30650	30634.37	0.60	0	158	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1282	-2.89	0.68	06	0.10	-10688.00	45278.00	46000	20240923	-32.83	26900	20241004	14.87	46000	-32.83	20240923	26900	14.87	20241004	47150	-34.46	20231213	26900	14.87	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
93	20241213	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30700	50	2	0.16	103257200	3371	96.15	31000	31100	30400	39800	21500	30650	30631.03	0.60	0	140	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1274	-2.87	0.68	06	0.08	-10688.00	45278.00	46000	20240923	-33.26	26900	20241004	14.13	46000	-33.26	20240923	26900	14.13	20241004	47150	-34.89	20231213	26900	14.13	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
94	20241213	120115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-100	5	-0.33	55081750	1804	51.45	31000	31100	30400	39800	21500	30650	30533.12	0.60	0	818	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1268	-2.86	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231213	26900	13.57	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
95	20241213	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-100	5	-0.33	55081750	1804	51.45	31000	31100	30400	39800	21500	30650	30533.12	0.60	0	818	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1268	-2.86	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231213	26900	13.57	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
96	20241213	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30500	-150	5	-0.49	49081250	1607	45.84	31000	31100	30450	39800	21500	30650	30542.16	0.60	0	967	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1266	-2.85	0.67	06	0.04	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231213	26900	13.38	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
97	20241213	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	0	3	0.00	0	0	0.00	0	0	0	39800	21500	30650	0.00	0.60	0	0	31416	31032	30716	30332	30016	30875	30175	42	9150	1000	18390	50	1	4150000	1272	-2.87	0.68	06	0.00	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231213	26900	13.94	20241004	N	001080	1000	41 억	24944	N	N	0	N	N
98	20241212	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	-450	5	-1.45	107401450	3506	143.75	31000	31100	30400	40400	21800	31100	30633.61	0.61	0	-400	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1272	-2.87	0.68	06	0.08	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231212	26900	13.94	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
99	20241212	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30750	-350	5	-1.13	92527800	3022	123.90	31000	31100	30400	40400	21800	31100	30618.07	0.61	0	-371	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1276	-2.88	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231212	26900	14.31	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
100	20241212	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30750	-350	5	-1.13	92220300	3012	123.49	31000	31100	30400	40400	21800	31100	30617.63	0.61	0	-371	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1276	-2.88	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-33.15	26900	20241004	14.31	46000	-33.15	20240923	26900	14.31	20241004	47150	-34.78	20231212	26900	14.31	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
101	20241212	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30800	-300	5	-0.96	92035350	3006	123.25	31000	31100	30400	40400	21800	31100	30617.22	0.61	0	-371	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1278	-2.88	0.68	06	0.07	-10688.00	45278.00	46000	20240923	-33.04	26900	20241004	14.50	46000	-33.04	20240923	26900	14.50	20241004	47150	-34.68	20231212	26900	14.50	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
102	20241212	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30800	-300	5	-0.96	71487950	2339	95.90	31000	31100	30400	40400	21800	31100	30563.47	0.61	0	-88	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1278	-2.88	0.68	06	0.06	-10688.00	45278.00	46000	20240923	-33.04	26900	20241004	14.50	46000	-33.04	20240923	26900	14.50	20241004	47150	-34.68	20231212	26900	14.50	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
103	20241212	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30650	-450	5	-1.45	68871150	2254	92.41	31000	31100	30400	40400	21800	31100	30555.08	0.61	0	-54	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1272	-2.87	0.68	06	0.05	-10688.00	45278.00	46000	20240923	-33.37	26900	20241004	13.94	46000	-33.37	20240923	26900	13.94	20241004	47150	-34.99	20231212	26900	13.94	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
104	20241212	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30500	-600	5	-1.93	23991750	781	32.02	31000	31100	30500	40400	21800	31100	30719.27	0.61	0	-33	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1266	-2.85	0.67	06	0.02	-10688.00	45278.00	46000	20240923	-33.70	26900	20241004	13.38	46000	-33.70	20240923	26900	13.38	20241004	47150	-35.31	20231212	26900	13.38	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
105	20241212	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31050	-50	5	-0.16	1116350	36	1.48	31000	31100	31000	40400	21800	31100	31009.72	0.61	0	-2	33700	32400	31350	30050	29000	31875	29525	42	9300	1000	18660	50	1	4150000	1289	-2.91	0.69	06	0.00	-10688.00	45278.00	46000	20240923	-32.50	26900	20241004	15.43	46000	-32.50	20240923	26900	15.43	20241004	47150	-34.15	20231212	26900	15.43	20241004	N	001080	1000	41 억	25386	N	N	0	N	N
106	20241211	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31100	-400	5	-1.27	75267950	2439	91.28	31200	32650	30300	40950	22050	31500	30860.17	0.62	0	-171	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1291	-2.91	0.69	06	0.06	-10688.00	45278.00	46000	20240923	-32.39	26900	20241004	15.61	46000	-32.39	20240923	26900	15.61	20241004	47150	-34.04	20231211	26900	15.61	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
107	20241211	150112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31000	-500	5	-1.59	67352100	2184	81.74	31200	32650	30300	40950	22050	31500	30838.87	0.62	0	-109	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1287	-2.90	0.68	06	0.05	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231211	26900	15.24	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
108	20241211	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30850	-650	5	-2.06	38792700	1254	46.93	31200	32650	30300	40950	22050	31500	30935.17	0.62	0	-101	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1280	-2.89	0.68	06	0.03	-10688.00	45278.00	46000	20240923	-32.93	26900	20241004	14.68	46000	-32.93	20240923	26900	14.68	20241004	47150	-34.57	20231211	26900	14.68	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
109	20241211	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31100	-400	5	-1.27	32467750	1049	39.26	31200	32650	30300	40950	22050	31500	30951.14	0.62	0	-101	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1291	-2.91	0.69	06	0.03	-10688.00	45278.00	46000	20240923	-32.39	26900	20241004	15.61	46000	-32.39	20240923	26900	15.61	20241004	47150	-34.04	20231211	26900	15.61	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
110	20241211	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30900	-600	5	-1.90	32096750	1037	38.81	31200	32650	30300	40950	22050	31500	30951.54	0.62	0	-110	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1282	-2.89	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-32.83	26900	20241004	14.87	46000	-32.83	20240923	26900	14.87	20241004	47150	-34.46	20231211	26900	14.87	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
111	20241211	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31150	-350	5	-1.11	24142450	780	29.19	31200	32650	30300	40950	22050	31500	30951.86	0.62	0	-139	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1293	-2.91	0.69	06	0.02	-10688.00	45278.00	46000	20240923	-32.28	26900	20241004	15.80	46000	-32.28	20240923	26900	15.80	20241004	47150	-33.93	20231211	26900	15.80	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
112	20241211	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31250	-250	5	-0.79	9499950	308	11.53	31200	32650	30300	40950	22050	31500	30843.99	0.62	0	31	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1297	-2.92	0.69	06	0.01	-10688.00	45278.00	46000	20240923	-32.07	26900	20241004	16.17	46000	-32.07	20240923	26900	16.17	20241004	47150	-33.72	20231211	26900	16.17	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
113	20241211	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31200	-300	5	-0.95	748800	24	0.90	31200	31200	31200	40950	22050	31500	31200.00	0.62	0	14	32600	32050	31150	30600	29700	32325	30875	42	9450	1000	18900	50	1	4150000	1295	-2.92	0.69	06	0.00	-10688.00	45278.00	46000	20240923	-32.17	26900	20241004	15.99	46000	-32.17	20240923	26900	15.99	20241004	47150	-33.83	20231211	26900	15.99	20241004	N	001080	1000	41 억	25523	N	N	0	N	N
114	20241210	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31500	1250	2	4.13	83087700	2672	52.33	30250	31700	30250	39300	21200	30250	31095.70	0.61	0	227	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1307	-2.95	0.70	06	0.06	-10688.00	45278.00	46000	20240923	-31.52	26900	20241004	17.10	46000	-31.52	20240923	26900	17.10	20241004	47150	-33.19	20231211	26900	17.10	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
115	20241210	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31700	1450	2	4.79	81135600	2610	51.12	30250	31700	30250	39300	21200	30250	31086.44	0.61	0	229	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1316	-2.97	0.70	06	0.06	-10688.00	45278.00	46000	20240923	-31.09	26900	20241004	17.84	46000	-31.09	20240923	26900	17.84	20241004	47150	-32.77	20231211	26900	17.84	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
116	20241210	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31200	950	2	3.14	54294300	1750	34.27	30250	31600	30250	39300	21200	30250	31025.31	0.61	0	203	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1295	-2.92	0.69	06	0.04	-10688.00	45278.00	46000	20240923	-32.17	26900	20241004	15.99	46000	-32.17	20240923	26900	15.99	20241004	47150	-33.83	20231211	26900	15.99	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
117	20241210	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31000	750	2	2.48	53951100	1739	34.06	30250	31600	30250	39300	21200	30250	31024.21	0.61	0	192	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1287	-2.90	0.68	06	0.04	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231211	26900	15.24	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
118	20241210	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31600	1350	2	4.46	50587000	1631	31.94	30250	31600	30250	39300	21200	30250	31015.94	0.61	0	192	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1311	-2.96	0.70	06	0.04	-10688.00	45278.00	46000	20240923	-31.30	26900	20241004	17.47	46000	-31.30	20240923	26900	17.47	20241004	47150	-32.98	20231211	26900	17.47	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
119	20241210	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31450	1200	2	3.97	41703300	1349	26.42	30250	31450	30250	39300	21200	30250	30914.23	0.61	0	163	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1305	-2.94	0.69	06	0.03	-10688.00	45278.00	46000	20240923	-31.63	26900	20241004	16.91	46000	-31.63	20240923	26900	16.91	20241004	47150	-33.30	20231211	26900	16.91	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
120	20241210	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31300	1050	2	3.47	38154950	1236	24.21	30250	31300	30250	39300	21200	30250	30869.70	0.61	0	51	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1299	-2.93	0.69	06	0.03	-10688.00	45278.00	46000	20240923	-31.96	26900	20241004	16.36	46000	-31.96	20240923	26900	16.36	20241004	47150	-33.62	20231211	26900	16.36	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
121	20241210	090115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30250	0	3	0.00	2026750	67	1.31	30250	30250	30250	39300	21200	30250	30250.00	0.61	0	1	33283	31766	30883	29366	28483	31325	28925	42	9050	1000	18150	50	1	4150000	1255	-2.83	0.67	06	0.00	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231211	26900	12.45	20241004	N	001080	1000	41 억	25149	N	N	0	N	N
122	20241209	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30250	-2250	5	-6.92	97558850	3183	49.66	32400	32400	30000	42250	22750	32500	30649.97	0.61	0	-250	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1255	-2.83	0.67	06	0.08	-10688.00	45278.00	46000	20240923	-34.24	26900	20241004	12.45	46000	-34.24	20240923	26900	12.45	20241004	47150	-35.84	20231211	26900	12.45	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
123	20241209	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30550	-1950	5	-6.00	62356750	2024	31.58	32400	32400	30000	42250	22750	32500	30808.67	0.61	0	-235	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1268	-2.86	0.67	06	0.05	-10688.00	45278.00	46000	20240923	-33.59	26900	20241004	13.57	46000	-33.59	20240923	26900	13.57	20241004	47150	-35.21	20231211	26900	13.57	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
124	20241209	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31100	-1400	5	-4.31	32125750	1034	16.13	32400	32400	30000	42250	22750	32500	31069.39	0.61	0	-398	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1291	-2.91	0.69	06	0.02	-10688.00	45278.00	46000	20240923	-32.39	26900	20241004	15.61	46000	-32.39	20240923	26900	15.61	20241004	47150	-34.04	20231211	26900	15.61	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
125	20241209	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31000	-1500	5	-4.62	29456700	948	14.79	32400	32400	30000	42250	22750	32500	31072.47	0.61	0	-338	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1287	-2.90	0.68	06	0.02	-10688.00	45278.00	46000	20240923	-32.61	26900	20241004	15.24	46000	-32.61	20240923	26900	15.24	20241004	47150	-34.25	20231211	26900	15.24	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
126	20241209	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31150	-1350	5	-4.15	18625450	599	9.35	32400	32400	30000	42250	22750	32500	31094.24	0.61	0	-12	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1293	-2.91	0.69	06	0.01	-10688.00	45278.00	46000	20240923	-32.28	26900	20241004	15.80	46000	-32.28	20240923	26900	15.80	20241004	47150	-33.93	20231211	26900	15.80	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
127	20241209	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	30850	-1650	5	-5.08	16526250	531	8.29	32400	32400	30000	42250	22750	32500	31122.88	0.61	0	-6	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1280	-2.89	0.68	06	0.01	-10688.00	45278.00	46000	20240923	-32.93	26900	20241004	14.68	46000	-32.93	20240923	26900	14.68	20241004	47150	-34.57	20231211	26900	14.68	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
128	20241209	100115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31300	-1200	5	-3.69	5914650	189	2.95	32400	32400	30000	42250	22750	32500	31294.44	0.61	0	10	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1299	-2.93	0.69	06	0.00	-10688.00	45278.00	46000	20240923	-31.96	26900	20241004	16.36	46000	-31.96	20240923	26900	16.36	20241004	47150	-33.62	20231211	26900	16.36	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
129	20241209	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	31500	-1000	5	-3.08	258300	8	0.12	32400	32400	31500	42250	22750	32500	32287.50	0.61	0	-2	35866	34182	33116	31432	30366	33650	30900	42	9750	1000	19500	50	1	4150000	1307	-2.95	0.70	06	0.00	-10688.00	45278.00	46000	20240923	-31.52	26900	20241004	17.10	46000	-31.52	20240923	26900	17.10	20241004	47150	-33.19	20231211	26900	17.10	20241004	N	001080	1000	41 억	25396	N	N	0	N	N
130	20241206	160115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	32500	-2500	5	-7.14	211155450	6371	168.99	34800	34800	32050	45500	24500	35000	33143.22	0.64	0	-1329	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1349	-3.04	0.72	06	0.15	-10688.00	45278.00	46000	20240923	-29.35	26900	20241004	20.82	46000	-29.35	20240923	26900	20.82	20241004	47150	-31.07	20231206	26900	20.82	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
131	20241206	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33100	-1900	5	-5.43	159644150	4791	127.08	34800	34800	32050	45500	24500	35000	33321.68	0.64	0	-1089	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1374	-3.10	0.73	06	0.12	-10688.00	45278.00	46000	20240923	-28.04	26900	20241004	23.05	46000	-28.04	20240923	26900	23.05	20241004	47150	-29.80	20231206	26900	23.05	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
132	20241206	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	32600	-2400	5	-6.86	134736350	4029	106.87	34800	34800	32050	45500	24500	35000	33441.64	0.64	0	-1086	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1353	-3.05	0.72	06	0.10	-10688.00	45278.00	46000	20240923	-29.13	26900	20241004	21.19	46000	-29.13	20240923	26900	21.19	20241004	47150	-30.86	20231206	26900	21.19	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
133	20241206	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33550	-1450	5	-4.14	78416900	2314	61.38	34800	34800	33050	45500	24500	35000	33888.03	0.64	0	-799	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1392	-3.14	0.74	06	0.06	-10688.00	45278.00	46000	20240923	-27.07	26900	20241004	24.72	46000	-27.07	20240923	26900	24.72	20241004	47150	-28.84	20231206	26900	24.72	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
134	20241206	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33950	-1050	5	-3.00	71758650	2116	56.13	34800	34800	33050	45500	24500	35000	33912.41	0.64	0	-615	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1409	-3.18	0.75	06	0.05	-10688.00	45278.00	46000	20240923	-26.20	26900	20241004	26.21	46000	-26.20	20240923	26900	26.21	20241004	47150	-28.00	20231206	26900	26.21	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
135	20241206	110115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33050	-1950	5	-5.57	50238600	1473	39.07	34800	34800	33050	45500	24500	35000	34106.31	0.64	0	-620	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1372	-3.09	0.73	06	0.04	-10688.00	45278.00	46000	20240923	-28.15	26900	20241004	22.86	46000	-28.15	20240923	26900	22.86	20241004	47150	-29.90	20231206	26900	22.86	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
136	20241206	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34400	-600	5	-1.71	21341700	617	16.37	34800	34800	34400	45500	24500	35000	34589.47	0.64	0	-299	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1428	-3.22	0.76	06	0.01	-10688.00	45278.00	46000	20240923	-25.22	26900	20241004	27.88	46000	-25.22	20240923	26900	27.88	20241004	47150	-27.04	20231206	26900	27.88	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
137	20241206	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34550	-450	5	-1.29	1250750	36	0.95	34800	34800	34550	45500	24500	35000	34743.06	0.64	0	0	36466	35732	35166	34432	33866	35450	34150	42	10500	1000	21000	50	1	4150000	1434	-3.23	0.76	06	0.00	-10688.00	45278.00	46000	20240923	-24.89	26900	20241004	28.44	46000	-24.89	20240923	26900	28.44	20241004	47150	-26.72	20231206	26900	28.44	20241004	N	001080	1000	41 억	26614	N	N	0	N	N
138	20241205	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35000	200	2	0.57	131042950	3757	129.60	35900	35900	34600	45200	24400	34800	34879.68	0.63	0	342	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1453	-3.27	0.77	06	0.09	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231205	26900	30.11	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
139	20241205	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35100	300	2	0.86	111728950	3205	110.56	35900	35900	34600	45200	24400	34800	34860.83	0.63	0	290	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1457	-3.28	0.78	06	0.08	-10688.00	45278.00	46000	20240923	-23.70	26900	20241004	30.48	46000	-23.70	20240923	26900	30.48	20241004	47150	-25.56	20231205	26900	30.48	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
140	20241205	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35000	200	2	0.57	90160100	2588	89.27	35900	35900	34600	45200	24400	34800	34837.75	0.63	0	120	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1453	-3.27	0.77	06	0.06	-10688.00	45278.00	46000	20240923	-23.91	26900	20241004	30.11	46000	-23.91	20240923	26900	30.11	20241004	47150	-25.77	20231205	26900	30.11	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
141	20241205	130114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34850	50	2	0.14	84291850	2420	83.48	35900	35900	34600	45200	24400	34800	34831.34	0.63	0	50	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1446	-3.26	0.77	06	0.06	-10688.00	45278.00	46000	20240923	-24.24	26900	20241004	29.55	46000	-24.24	20240923	26900	29.55	20241004	47150	-26.09	20231205	26900	29.55	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
142	20241205	120114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34800	0	3	0.00	44345650	1272	43.88	35900	35900	34600	45200	24400	34800	34862.93	0.63	0	-25	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1444	-3.26	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231205	26900	29.37	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
143	20241205	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34650	-150	5	-0.43	41073700	1178	40.63	35900	35900	34600	45200	24400	34800	34867.32	0.63	0	-72	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1438	-3.24	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.67	26900	20241004	28.81	46000	-24.67	20240923	26900	28.81	20241004	47150	-26.51	20231205	26900	28.81	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
144	20241205	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34800	0	3	0.00	18423000	526	18.14	35900	35900	34800	45200	24400	34800	35024.71	0.63	0	-80	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1444	-3.26	0.77	06	0.01	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231205	26900	29.37	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
145	20241205	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35900	1100	2	3.16	1974500	55	1.90	35900	35900	35900	45200	24400	34800	35900.00	0.63	0	-8	35966	35382	34666	34082	33366	35675	34375	42	10400	1000	20880	50	1	4150000	1490	-3.36	0.79	06	0.00	-10688.00	45278.00	46000	20240923	-21.96	26900	20241004	33.46	46000	-21.96	20240923	26900	33.46	20241004	47150	-23.86	20231205	26900	33.46	20241004	N	001080	1000	41 억	26229	N	N	0	N	N
146	20241204	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34800	50	2	0.14	100533200	2895	3.65	34150	35250	33950	45150	24350	34750	34726.49	0.63	0	-88	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1444	-3.26	0.77	06	0.07	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231204	26900	29.37	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
147	20241204	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35200	450	2	1.29	79231000	2283	2.88	34150	35250	33950	45150	24350	34750	34704.77	0.63	0	-82	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1461	-3.29	0.78	06	0.06	-10688.00	45278.00	46000	20240923	-23.48	26900	20241004	30.86	46000	-23.48	20240923	26900	30.86	20241004	47150	-25.34	20231204	26900	30.86	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
148	20241204	140114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34800	50	2	0.14	69759650	2013	2.54	34150	35100	33950	45150	24350	34750	34654.57	0.63	0	-110	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1444	-3.26	0.77	06	0.05	-10688.00	45278.00	46000	20240923	-24.35	26900	20241004	29.37	46000	-24.35	20240923	26900	29.37	20241004	47150	-26.19	20231204	26900	29.37	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
149	20241204	130113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34950	200	2	0.58	46874850	1356	1.71	34150	35100	33950	45150	24350	34750	34568.47	0.63	0	-141	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1450	-3.27	0.77	06	0.03	-10688.00	45278.00	46000	20240923	-24.02	26900	20241004	29.93	46000	-24.02	20240923	26900	29.93	20241004	47150	-25.87	20231204	26900	29.93	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
150	20241204	120113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34600	-150	5	-0.43	37652150	1092	1.38	34150	34850	33950	45150	24350	34750	34479.99	0.63	0	-144	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1436	-3.24	0.76	06	0.03	-10688.00	45278.00	46000	20240923	-24.78	26900	20241004	28.62	46000	-24.78	20240923	26900	28.62	20241004	47150	-26.62	20231204	26900	28.62	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
151	20241204	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34400	-350	5	-1.01	24801400	721	0.91	34150	34850	33950	45150	24350	34750	34398.61	0.63	0	-37	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1428	-3.22	0.76	06	0.02	-10688.00	45278.00	46000	20240923	-25.22	26900	20241004	27.88	46000	-25.22	20240923	26900	27.88	20241004	47150	-27.04	20231204	26900	27.88	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
152	20241204	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34300	-450	5	-1.29	19949700	581	0.73	34150	34800	33950	45150	24350	34750	34336.83	0.63	0	5	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1423	-3.21	0.76	06	0.01	-10688.00	45278.00	46000	20240923	-25.43	26900	20241004	27.51	46000	-25.43	20240923	26900	27.51	20241004	47150	-27.25	20231204	26900	27.51	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
153	20241204	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34150	-600	5	-1.73	170750	5	0.01	34150	34150	34150	45150	24350	34750	34150.00	0.63	0	-2	38283	36516	35283	33516	32283	35900	32900	42	10400	1000	20850	50	1	4150000	1417	-3.20	0.75	06	0.00	-10688.00	45278.00	46000	20240923	-25.76	26900	20241004	26.95	46000	-25.76	20240923	26900	26.95	20241004	47150	-27.57	20231204	26900	26.95	20241004	N	001080	1000	41 억	26236	N	N	0	N	N
154	20241203	160114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34750	-1150	5	-3.20	148118050	4223	26.60	35800	37050	34050	46650	25150	35900	35074.13	0.63	0	69	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1442	-3.25	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-24.46	26900	20241004	29.18	46000	-24.46	20240923	26900	29.18	20241004	47150	-26.30	20231204	26900	29.18	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
155	20241203	150115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35050	-850	5	-2.37	143103000	4079	25.69	35800	37050	34050	46650	25150	35900	35082.86	0.63	0	169	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1455	-3.28	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231204	26900	30.30	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
156	20241203	140115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34650	-1250	5	-3.48	142229300	4054	25.54	35800	37050	34050	46650	25150	35900	35083.70	0.63	0	170	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1438	-3.24	0.77	06	0.10	-10688.00	45278.00	46000	20240923	-24.67	26900	20241004	28.81	46000	-24.67	20240923	26900	28.81	20241004	47150	-26.51	20231204	26900	28.81	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
157	20241203	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34300	-1600	5	-4.46	123386450	3509	22.10	35800	37050	34050	46650	25150	35900	35162.85	0.63	0	222	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1423	-3.21	0.76	06	0.08	-10688.00	45278.00	46000	20240923	-25.43	26900	20241004	27.51	46000	-25.43	20240923	26900	27.51	20241004	47150	-27.25	20231204	26900	27.51	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
158	20241203	120116	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35200	-700	5	-1.95	76862600	2167	13.65	35800	37050	34800	46650	25150	35900	35469.59	0.63	0	100	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1461	-3.29	0.78	06	0.05	-10688.00	45278.00	46000	20240923	-23.48	26900	20241004	30.86	46000	-23.48	20240923	26900	30.86	20241004	47150	-25.34	20231204	26900	30.86	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
159	20241203	110114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35050	-850	5	-2.37	63551000	1786	11.25	35800	37050	34800	46650	25150	35900	35582.87	0.63	0	102	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1455	-3.28	0.77	06	0.04	-10688.00	45278.00	46000	20240923	-23.80	26900	20241004	30.30	46000	-23.80	20240923	26900	30.30	20241004	47150	-25.66	20231204	26900	30.30	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
160	20241203	100113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35550	-350	5	-0.97	46262400	1295	8.16	35800	37050	34800	46650	25150	35900	35723.86	0.63	0	-63	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1475	-3.33	0.79	06	0.03	-10688.00	45278.00	46000	20240923	-22.72	26900	20241004	32.16	46000	-22.72	20240923	26900	32.16	20241004	47150	-24.60	20231204	26900	32.16	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
161	20241203	090114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35800	-100	5	-0.28	537000	15	0.09	35800	35800	35800	46650	25150	35900	35800.00	0.63	0	-15	38600	37250	34800	33450	31000	37925	34125	42	10750	1000	21540	50	1	4150000	1486	-3.35	0.79	06	0.00	-10688.00	45278.00	46000	20240923	-22.17	26900	20241004	33.09	46000	-22.17	20240923	26900	33.09	20241004	47150	-24.07	20231204	26900	33.09	20241004	N	001080	1000	41 억	26154	N	N	0	N	N
162	20241202	160113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35900	2950	2	8.95	553944550	15822	347.51	32850	36150	32350	42800	23100	32950	35010.92	0.53	0	3988	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1490	-3.36	0.79	06	0.38	-10688.00	45278.00	46000	20240923	-21.96	26900	20241004	33.46	46000	-21.96	20240923	26900	33.46	20241004	47150	-23.86	20231204	26900	33.46	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
163	20241202	150114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35800	2850	2	8.65	508833950	14546	319.48	32850	36150	32350	42800	23100	32950	34981.02	0.53	0	3746	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1486	-3.35	0.79	06	0.35	-10688.00	45278.00	46000	20240923	-22.17	26900	20241004	33.09	46000	-22.17	20240923	26900	33.09	20241004	47150	-24.07	20231204	26900	33.09	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
164	20241202	140113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	35250	2300	2	6.98	305508950	8874	194.90	32850	35900	32350	42800	23100	32950	34427.42	0.53	0	2113	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1463	-3.30	0.78	06	0.21	-10688.00	45278.00	46000	20240923	-23.37	26900	20241004	31.04	46000	-23.37	20240923	26900	31.04	20241004	47150	-25.24	20231204	26900	31.04	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
165	20241202	130115	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34350	1400	2	4.25	143993050	4254	93.43	32850	34950	32350	42800	23100	32950	33848.86	0.53	0	606	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1426	-3.21	0.76	06	0.10	-10688.00	45278.00	46000	20240923	-25.33	26900	20241004	27.70	46000	-25.33	20240923	26900	27.70	20241004	47150	-27.15	20231204	26900	27.70	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
166	20241202	120117	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33550	600	2	1.82	116533450	3448	75.73	32850	34950	32350	42800	23100	32950	33797.40	0.53	0	310	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1392	-3.14	0.74	06	0.08	-10688.00	45278.00	46000	20240923	-27.07	26900	20241004	24.72	46000	-27.07	20240923	26900	24.72	20241004	47150	-28.84	20231204	26900	24.72	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
167	20241202	110112	57	100.00	KOSPI	철강.금속	N	N	N	N	N	33900	950	2	2.88	101445900	2998	65.85	32850	34950	32350	42800	23100	32950	33837.86	0.53	0	329	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1407	-3.17	0.75	06	0.07	-10688.00	45278.00	46000	20240923	-26.30	26900	20241004	26.02	46000	-26.30	20240923	26900	26.02	20241004	47150	-28.10	20231204	26900	26.02	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
168	20241202	100114	57	100.00	KOSPI	철강.금속	N	N	N	N	N	34100	1150	2	3.49	73287800	2169	47.64	32850	34950	32350	42800	23100	32950	33788.75	0.53	0	243	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1415	-3.19	0.75	06	0.05	-10688.00	45278.00	46000	20240923	-25.87	26900	20241004	26.77	46000	-25.87	20240923	26900	26.77	20241004	47150	-27.68	20231204	26900	26.77	20241004	N	001080	1000	41 억	22174	N	N	0	N	N
169	20241202	090113	57	100.00	KOSPI	철강.금속	N	N	N	N	N	32850	-100	5	-0.30	131400	4	0.09	32850	32850	32850	42800	23100	32950	32850.00	0.53	0	0	34916	33932	32816	31832	30716	34425	32325	42	9850	1000	19770	50	1	4150000	1363	-3.07	0.73	06	0.00	-10688.00	45278.00	46000	20240923	-28.59	26900	20241004	22.12	46000	-28.59	20240923	26900	22.12	20241004	47150	-30.33	20231204	26900	22.12	20241004	N	001080	1000	41 억	22174	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History