KissMeData/007460/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

69 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	160232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
3	20241231	150233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
4	20241231	140232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
5	20241231	130232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
6	20241231	120231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
7	20241231	110231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
8	20241231	100233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
9	20241231	090233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1173283094	1501704	94.37	774	798	764	1006	542	774	781.37	6.71	406294	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	20391795	N	N	2346	N	N
10	20241230	160231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	1156378153	1479939	93.00	774	798	764	1006	542	774	781.37	6.57	0	155755	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	19985501	N	N	2346	N	N
11	20241230	150232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	777	3	2	0.39	1086341089	1389702	87.33	774	798	764	1006	542	774	781.71	6.57	0	152382	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2363	-3.65	0.84	12	0.46	-213.00	929.00	1894	20240321	-58.98	701	20240305	10.84	1894	-58.98	20240321	701	10.84	20240305	1894	-58.98	20240321	701	10.84	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
12	20241230	140232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	776	2	2	0.26	924894811	1181696	74.26	774	798	764	1006	542	774	782.68	6.57	0	156947	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2360	-3.64	0.84	12	0.39	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
13	20241230	130232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	783	9	2	1.16	682449257	869738	54.65	774	798	764	1006	542	774	784.66	6.57	0	160354	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2381	-3.68	0.84	12	0.29	-213.00	929.00	1894	20240321	-58.66	701	20240305	11.70	1894	-58.66	20240321	701	11.70	20240305	1894	-58.66	20240321	701	11.70	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
14	20241230	120231	55	60.00	KOSPI	금속	N	N	N	Y	60	N	787	13	2	1.68	594336505	757188	47.58	774	798	764	1006	542	774	784.93	6.57	0	139949	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2393	-3.69	0.85	12	0.25	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	1894	-58.45	20240321	701	12.27	20240305	1894	-58.45	20240321	701	12.27	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
15	20241230	110232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	786	12	2	1.55	483158650	615997	38.71	774	798	764	1006	542	774	784.35	6.57	0	143219	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2390	-3.69	0.85	12	0.20	-213.00	929.00	1894	20240321	-58.50	701	20240305	12.13	1894	-58.50	20240321	701	12.13	20240305	1894	-58.50	20240321	701	12.13	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
16	20241230	100232	55	60.00	KOSPI	금속	N	N	N	Y	60	N	787	13	2	1.68	372766292	475660	29.89	774	798	764	1006	542	774	783.68	6.57	0	132069	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2393	-3.69	0.85	12	0.16	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	1894	-58.45	20240321	701	12.27	20240305	1894	-58.45	20240321	701	12.27	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
17	20241230	090233	55	60.00	KOSPI	금속	N	N	N	Y	60	N	767	-7	5	-0.90	14784079	19130	1.20	774	775	767	1006	542	774	772.82	6.57	0	-10042	804	789	775	760	746	782	753	1521	232	500	540	1	1	304124494	2333	-3.60	0.83	12	0.01	-213.00	929.00	1894	20240321	-59.50	701	20240305	9.42	1894	-59.50	20240321	701	9.42	20240305	1894	-59.50	20240321	701	9.42	20240305	1.04	N	007460	500	1520 억	19985501	N	N	14	N	N
18	20241227	160231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	774	-9	5	-1.15	1220003486	1577643	115.84	790	790	761	1017	549	783	773.31	6.52	0	147744	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2354	-3.63	0.83	12	0.52	-213.00	929.00	1894	20240321	-59.13	701	20240305	10.41	1894	-59.13	20240321	701	10.41	20240305	1894	-59.13	20240321	701	10.41	20240305	1.02	N	007460	500	1520 억	19833971	N	N	8	N	N
19	20241227	150231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	776	-7	5	-0.89	1148096889	1484771	109.02	790	790	761	1017	549	783	773.25	6.52	0	147341	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2360	-3.64	0.84	12	0.49	-213.00	929.00	1894	20240321	-59.03	701	20240305	10.70	1894	-59.03	20240321	701	10.70	20240305	1894	-59.03	20240321	701	10.70	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
20	20241227	140233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	771	-12	5	-1.53	1012528221	1310068	96.19	790	790	761	1017	549	783	772.88	6.52	0	139471	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2345	-3.62	0.83	12	0.43	-213.00	929.00	1894	20240321	-59.29	701	20240305	9.99	1894	-59.29	20240321	701	9.99	20240305	1894	-59.29	20240321	701	9.99	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
21	20241227	130232	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	769	-14	5	-1.79	940418712	1216426	89.32	790	790	761	1017	549	783	773.10	6.52	0	124717	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2339	-3.61	0.83	12	0.40	-213.00	929.00	1894	20240321	-59.40	701	20240305	9.70	1894	-59.40	20240321	701	9.70	20240305	1894	-59.40	20240321	701	9.70	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
22	20241227	120230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	764	-19	5	-2.43	722892916	931986	68.43	790	790	763	1017	549	783	775.65	6.52	0	17525	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2324	-3.59	0.82	12	0.31	-213.00	929.00	1894	20240321	-59.66	701	20240305	8.99	1894	-59.66	20240321	701	8.99	20240305	1894	-59.66	20240321	701	8.99	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
23	20241227	110231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	773	-10	5	-1.28	462919097	593893	43.61	790	790	769	1017	549	783	779.47	6.52	0	6100	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2351	-3.63	0.83	12	0.20	-213.00	929.00	1894	20240321	-59.19	701	20240305	10.27	1894	-59.19	20240321	701	10.27	20240305	1894	-59.19	20240321	701	10.27	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
24	20241227	100231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	784	1	2	0.13	211404978	270295	19.85	790	790	777	1017	549	783	782.13	6.52	0	16331	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2384	-3.68	0.84	12	0.09	-213.00	929.00	1894	20240321	-58.61	701	20240305	11.84	1894	-58.61	20240321	701	11.84	20240305	1894	-58.61	20240321	701	11.84	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
25	20241227	090233	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	787	4	2	0.51	8602677	10919	0.80	790	790	783	1017	549	783	787.86	6.52	0	-4427	811	797	790	776	769	793	772	1521	234	500	540	1	1	304124494	2393	-3.69	0.85	12	0.00	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	1894	-58.45	20240321	701	12.27	20240305	1894	-58.45	20240321	701	12.27	20240305	1.02	N	007460	500	1520 억	19833971	N	N	70	N	N
26	20241226	160231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	783	-12	5	-1.51	1060790247	1339460	87.73	795	804	783	1033	557	795	791.98	6.49	0	51705	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2381	-3.68	0.84	12	0.44	-213.00	929.00	1894	20240321	-58.66	701	20240305	11.70	1894	-58.66	20240321	701	11.70	20240305	1894	-58.66	20240321	701	11.70	20240305	1.03	N	007460	500	1520 억	19744415	N	N	70	N	N
27	20241226	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	788	-7	5	-0.88	950031283	1198293	78.48	795	804	785	1033	557	795	792.82	6.49	0	64459	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2397	-3.70	0.85	12	0.39	-213.00	929.00	1894	20240321	-58.39	701	20240305	12.41	1894	-58.39	20240321	701	12.41	20240305	1894	-58.39	20240321	701	12.41	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
28	20241226	140230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	787	-8	5	-1.01	759072953	955850	62.60	795	804	787	1033	557	795	794.13	6.49	0	29288	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2393	-3.69	0.85	12	0.31	-213.00	929.00	1894	20240321	-58.45	701	20240305	12.27	1894	-58.45	20240321	701	12.27	20240305	1894	-58.45	20240321	701	12.27	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
29	20241226	130231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	795	0	3	0.00	633059948	796678	52.18	795	804	789	1033	557	795	794.62	6.49	0	38130	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2418	-3.73	0.86	12	0.26	-213.00	929.00	1894	20240321	-58.03	701	20240305	13.41	1894	-58.03	20240321	701	13.41	20240305	1894	-58.03	20240321	701	13.41	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
30	20241226	120231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	797	2	2	0.25	505600164	635955	41.65	795	804	789	1033	557	795	795.03	6.49	0	41503	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2424	-3.74	0.86	12	0.21	-213.00	929.00	1894	20240321	-57.92	701	20240305	13.69	1894	-57.92	20240321	701	13.69	20240305	1894	-57.92	20240321	701	13.69	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
31	20241226	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	5	2	0.63	459606505	578193	37.87	795	804	789	1033	557	795	794.90	6.49	0	23797	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2433	-3.76	0.86	12	0.19	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
32	20241226	100230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	792	-3	5	-0.38	307572041	387780	25.40	795	804	789	1033	557	795	793.16	6.49	0	12339	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2409	-3.72	0.85	12	0.13	-213.00	929.00	1894	20240321	-58.18	701	20240305	12.98	1894	-58.18	20240321	701	12.98	20240305	1894	-58.18	20240321	701	12.98	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
33	20241226	090230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	799	4	2	0.50	13352957	16768	1.10	795	801	795	1033	557	795	796.34	6.49	0	1323	822	808	796	782	770	802	776	1521	238	500	550	1	1	304124494	2430	-3.75	0.86	12	0.01	-213.00	929.00	1894	20240321	-57.81	701	20240305	13.98	1894	-57.81	20240321	701	13.98	20240305	1894	-57.81	20240321	701	13.98	20240305	1.03	N	007460	500	1520 억	19744415	N	N	31	N	N
34	20241224	160230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	795	-8	5	-1.00	1210129903	1517809	72.17	803	810	784	1043	563	803	797.29	6.50	0	-17056	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2418	-3.73	0.86	12	0.50	-213.00	929.00	1894	20240321	-58.03	701	20240305	13.41	1894	-58.03	20240321	701	13.41	20240305	1894	-58.03	20240321	701	13.41	20240305	1.03	N	007460	500	1520 억	19776036	N	N	31	N	N
35	20241224	150229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	-3	5	-0.37	1136649744	1425527	67.78	803	810	784	1043	563	803	797.35	6.50	0	-29160	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2433	-3.76	0.86	12	0.47	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
36	20241224	140229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	804	1	2	0.12	993171587	1246501	59.27	803	810	784	1043	563	803	796.77	6.50	0	-56064	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2445	-3.77	0.87	12	0.41	-213.00	929.00	1894	20240321	-57.55	701	20240305	14.69	1894	-57.55	20240321	701	14.69	20240305	1894	-57.55	20240321	701	14.69	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
37	20241224	130230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	799	-4	5	-0.50	818020093	1028395	48.90	803	809	784	1043	563	803	795.43	6.50	0	-81615	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2430	-3.75	0.86	12	0.34	-213.00	929.00	1894	20240321	-57.81	701	20240305	13.98	1894	-57.81	20240321	701	13.98	20240305	1894	-57.81	20240321	701	13.98	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
38	20241224	120229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	794	-9	5	-1.12	708076387	890415	42.34	803	809	784	1043	563	803	795.22	6.50	0	-79401	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2415	-3.73	0.85	12	0.29	-213.00	929.00	1894	20240321	-58.08	701	20240305	13.27	1894	-58.08	20240321	701	13.27	20240305	1894	-58.08	20240321	701	13.27	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
39	20241224	110230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	793	-10	5	-1.25	514948420	645883	30.71	803	809	792	1043	563	803	797.28	6.50	0	-90629	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2412	-3.72	0.85	12	0.21	-213.00	929.00	1894	20240321	-58.13	701	20240305	13.12	1894	-58.13	20240321	701	13.12	20240305	1894	-58.13	20240321	701	13.12	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
40	20241224	100230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	796	-7	5	-0.87	326990016	409250	19.46	803	809	794	1043	563	803	799.00	6.50	0	-57024	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2421	-3.74	0.86	12	0.13	-213.00	929.00	1894	20240321	-57.97	701	20240305	13.55	1894	-57.97	20240321	701	13.55	20240305	1894	-57.97	20240321	701	13.55	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
41	20241224	090231	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	-3	5	-0.37	33755021	42105	2.00	803	805	799	1043	563	803	801.69	6.50	0	-14423	822	812	804	794	786	817	799	1521	240	500	560	1	1	304124494	2433	-3.76	0.86	12	0.01	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.03	N	007460	500	1520 억	19776036	N	N	297	N	N
42	20241223	160228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	803	3	2	0.38	1676173972	2084861	65.98	800	814	796	1040	560	800	803.98	6.53	0	77728	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2442	-3.77	0.86	12	0.69	-213.00	929.00	1894	20240321	-57.60	701	20240305	14.55	1894	-57.60	20240321	701	14.55	20240305	1894	-57.60	20240321	701	14.55	20240305	1.05	N	007460	500	1520 억	19854311	N	N	297	N	N
43	20241223	150230	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	804	4	2	0.50	1567677795	1949808	61.71	800	814	796	1040	560	800	804.02	6.53	0	54297	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2445	-3.77	0.87	12	0.64	-213.00	929.00	1894	20240321	-57.55	701	20240305	14.69	1894	-57.55	20240321	701	14.69	20240305	1894	-57.55	20240321	701	14.69	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
44	20241223	140228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	807	7	2	0.88	1442878634	1795161	56.81	800	814	796	1040	560	800	803.76	6.53	0	17489	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2454	-3.79	0.87	12	0.59	-213.00	929.00	1894	20240321	-57.39	701	20240305	15.12	1894	-57.39	20240321	701	15.12	20240305	1894	-57.39	20240321	701	15.12	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
45	20241223	130229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	805	5	2	0.62	1311474281	1632842	51.68	800	814	796	1040	560	800	803.19	6.53	0	-2909	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2448	-3.78	0.87	12	0.54	-213.00	929.00	1894	20240321	-57.50	701	20240305	14.84	1894	-57.50	20240321	701	14.84	20240305	1894	-57.50	20240321	701	14.84	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
46	20241223	120229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	802	2	2	0.25	1209695674	1506110	47.67	800	814	796	1040	560	800	803.19	6.53	0	-1022	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2439	-3.77	0.86	12	0.50	-213.00	929.00	1894	20240321	-57.66	701	20240305	14.41	1894	-57.66	20240321	701	14.41	20240305	1894	-57.66	20240321	701	14.41	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
47	20241223	110229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	804	4	2	0.50	1100056639	1369435	43.34	800	814	796	1040	560	800	803.29	6.53	0	-5827	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2445	-3.77	0.87	12	0.45	-213.00	929.00	1894	20240321	-57.55	701	20240305	14.69	1894	-57.55	20240321	701	14.69	20240305	1894	-57.55	20240321	701	14.69	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
48	20241223	100229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	804	4	2	0.50	946794063	1178626	37.30	800	814	796	1040	560	800	803.30	6.53	0	-2393	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2445	-3.77	0.87	12	0.39	-213.00	929.00	1894	20240321	-57.55	701	20240305	14.69	1894	-57.55	20240321	701	14.69	20240305	1894	-57.55	20240321	701	14.69	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
49	20241223	090229	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	814	14	2	1.75	231239848	288474	9.13	800	814	796	1040	560	800	801.60	6.53	0	184187	869	834	807	772	745	821	759	1521	240	500	560	1	1	304124494	2476	-3.82	0.88	12	0.09	-213.00	929.00	1894	20240321	-57.02	701	20240305	16.12	1894	-57.02	20240321	701	16.12	20240305	1894	-57.02	20240321	701	16.12	20240305	1.05	N	007460	500	1520 억	19854311	N	N	60	N	N
50	20241220	160228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	-16	5	-1.96	2490683073	3104845	154.56	811	842	780	1060	572	816	802.19	6.52	0	65902	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2433	-3.76	0.86	12	1.02	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.02	N	007460	500	1520 억	19814830	N	N	60	N	N
51	20241220	150228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	803	-13	5	-1.59	2389217020	2978201	148.25	811	842	780	1060	572	816	802.23	6.52	0	38769	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2442	-3.77	0.86	12	0.98	-213.00	929.00	1894	20240321	-57.60	701	20240305	14.55	1894	-57.60	20240321	701	14.55	20240305	1894	-57.60	20240321	701	14.55	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
52	20241220	140228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	803	-13	5	-1.59	2211900978	2757410	137.26	811	842	780	1060	572	816	802.17	6.52	0	18087	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2442	-3.77	0.86	12	0.91	-213.00	929.00	1894	20240321	-57.60	701	20240305	14.55	1894	-57.60	20240321	701	14.55	20240305	1894	-57.60	20240321	701	14.55	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
53	20241220	130228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	-16	5	-1.96	2118493608	2640753	131.45	811	842	780	1060	572	816	802.23	6.52	0	6799	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2433	-3.76	0.86	12	0.87	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
54	20241220	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	805	-11	5	-1.35	1984802259	2473740	123.14	811	842	780	1060	572	816	802.35	6.52	0	12557	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2448	-3.78	0.87	12	0.81	-213.00	929.00	1894	20240321	-57.50	701	20240305	14.84	1894	-57.50	20240321	701	14.84	20240305	1894	-57.50	20240321	701	14.84	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
55	20241220	110226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	800	-16	5	-1.96	1876906127	2339177	116.44	811	842	780	1060	572	816	802.38	6.52	0	-24695	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2433	-3.76	0.86	12	0.77	-213.00	929.00	1894	20240321	-57.76	701	20240305	14.12	1894	-57.76	20240321	701	14.12	20240305	1894	-57.76	20240321	701	14.12	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
56	20241220	100227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	824	8	2	0.98	1528609572	1908605	95.01	811	842	780	1060	572	816	800.90	6.52	0	121283	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2506	-3.87	0.89	12	0.63	-213.00	929.00	1894	20240321	-56.49	701	20240305	17.55	1894	-56.49	20240321	701	17.55	20240305	1894	-56.49	20240321	701	17.55	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
57	20241220	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	810	-6	5	-0.74	104822212	129922	6.47	811	814	800	1060	572	816	806.81	6.52	0	12634	842	829	820	807	798	824	802	1521	244	500	570	1	1	304124494	2463	-3.80	0.87	12	0.04	-213.00	929.00	1894	20240321	-57.23	701	20240305	15.55	1894	-57.23	20240321	701	15.55	20240305	1894	-57.23	20240321	701	15.55	20240305	1.02	N	007460	500	1520 억	19814830	N	N	2	N	N
58	20241219	160228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	816	-26	5	-3.09	1622873331	1982072	60.79	832	833	811	1094	590	842	818.78	6.62	0	-294840	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2482	-3.83	0.88	12	0.65	-213.00	929.00	1894	20240321	-56.92	701	20240305	16.41	1894	-56.92	20240321	701	16.41	20240305	1894	-56.92	20240321	701	16.41	20240305	0.96	N	007460	500	1520 억	20126766	N	N	2	N	N
59	20241219	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	817	-25	5	-2.97	1483357090	1811118	55.55	832	833	811	1094	590	842	819.03	6.62	0	-293479	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2485	-3.84	0.88	12	0.60	-213.00	929.00	1894	20240321	-56.86	701	20240305	16.55	1894	-56.86	20240321	701	16.55	20240305	1894	-56.86	20240321	701	16.55	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
60	20241219	140227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	816	-26	5	-3.09	1209766350	1475440	45.25	832	833	811	1094	590	842	819.94	6.62	0	-261076	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2482	-3.83	0.88	12	0.49	-213.00	929.00	1894	20240321	-56.92	701	20240305	16.41	1894	-56.92	20240321	701	16.41	20240305	1894	-56.92	20240321	701	16.41	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
61	20241219	130227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	819	-23	5	-2.73	1070024297	1304660	40.01	832	833	811	1094	590	842	820.16	6.62	0	-255474	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2491	-3.85	0.88	12	0.43	-213.00	929.00	1894	20240321	-56.76	701	20240305	16.83	1894	-56.76	20240321	701	16.83	20240305	1894	-56.76	20240321	701	16.83	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
62	20241219	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	820	-22	5	-2.61	900337764	1097929	33.67	832	833	811	1094	590	842	820.03	6.62	0	-222938	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2494	-3.85	0.88	12	0.36	-213.00	929.00	1894	20240321	-56.71	701	20240305	16.98	1894	-56.71	20240321	701	16.98	20240305	1894	-56.71	20240321	701	16.98	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
63	20241219	110228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	816	-26	5	-3.09	776738076	946911	29.04	832	833	811	1094	590	842	820.29	6.62	0	-202717	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2482	-3.83	0.88	12	0.31	-213.00	929.00	1894	20240321	-56.92	701	20240305	16.41	1894	-56.92	20240321	701	16.41	20240305	1894	-56.92	20240321	701	16.41	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
64	20241219	100227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	826	-16	5	-1.90	568641092	692394	21.24	832	833	812	1094	590	842	821.27	6.62	0	-221978	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2512	-3.88	0.89	12	0.23	-213.00	929.00	1894	20240321	-56.39	701	20240305	17.83	1894	-56.39	20240321	701	17.83	20240305	1894	-56.39	20240321	701	17.83	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
65	20241219	090227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	814	-28	5	-3.33	44989373	54734	1.68	832	833	814	1094	590	842	821.96	6.62	0	-16030	875	858	839	822	803	849	813	1521	252	500	580	1	1	304124494	2476	-3.82	0.88	12	0.02	-213.00	929.00	1894	20240321	-57.02	701	20240305	16.12	1894	-57.02	20240321	701	16.12	20240305	1894	-57.02	20240321	701	16.12	20240305	0.96	N	007460	500	1520 억	20126766	N	N	181	N	N
66	20241218	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	842	-6	5	-0.71	2699749567	3235244	89.36	852	856	820	1102	594	848	834.47	6.49	0	372632	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2561	-3.95	0.91	12	1.06	-213.00	929.00	1894	20240321	-55.54	701	20240305	20.11	1894	-55.54	20240321	701	20.11	20240305	1894	-55.54	20240321	701	20.11	20240305	0.98	N	007460	500	1520 억	19728478	N	N	181	N	N
67	20241218	150227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	841	-7	5	-0.83	2505893319	3005124	83.01	852	856	820	1102	594	848	833.86	6.49	0	414080	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2558	-3.95	0.91	12	0.99	-213.00	929.00	1894	20240321	-55.60	701	20240305	19.97	1894	-55.60	20240321	701	19.97	20240305	1894	-55.60	20240321	701	19.97	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
68	20241218	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	834	-14	5	-1.65	2202411297	2643830	73.03	852	856	820	1102	594	848	833.02	6.49	0	402188	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2536	-3.92	0.90	12	0.87	-213.00	929.00	1894	20240321	-55.97	701	20240305	18.97	1894	-55.97	20240321	701	18.97	20240305	1894	-55.97	20240321	701	18.97	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
69	20241218	130227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	831	-17	5	-2.00	2049090325	2459693	67.94	852	856	820	1102	594	848	833.05	6.49	0	306305	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2527	-3.90	0.89	12	0.81	-213.00	929.00	1894	20240321	-56.12	701	20240305	18.54	1894	-56.12	20240321	701	18.54	20240305	1894	-56.12	20240321	701	18.54	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
70	20241218	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	833	-15	5	-1.77	1774572365	2128800	58.80	852	856	820	1102	594	848	833.58	6.49	0	223231	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2533	-3.91	0.90	12	0.70	-213.00	929.00	1894	20240321	-56.02	701	20240305	18.83	1894	-56.02	20240321	701	18.83	20240305	1894	-56.02	20240321	701	18.83	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
71	20241218	110227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	827	-21	5	-2.48	1473641945	1765472	48.77	852	856	820	1102	594	848	834.68	6.49	0	187509	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2515	-3.88	0.89	12	0.58	-213.00	929.00	1894	20240321	-56.34	701	20240305	17.97	1894	-56.34	20240321	701	17.97	20240305	1894	-56.34	20240321	701	17.97	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
72	20241218	100227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	834	-14	5	-1.65	807188525	957941	26.46	852	856	828	1102	594	848	842.61	6.49	0	242540	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2536	-3.92	0.90	12	0.31	-213.00	929.00	1894	20240321	-55.97	701	20240305	18.97	1894	-55.97	20240321	701	18.97	20240305	1894	-55.97	20240321	701	18.97	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
73	20241218	090228	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	853	5	2	0.59	78181949	91905	2.54	852	855	840	1102	594	848	850.76	6.49	0	22580	902	874	861	833	820	868	827	1521	254	500	590	1	1	304124494	2594	-4.00	0.92	12	0.03	-213.00	929.00	1894	20240321	-54.96	701	20240305	21.68	1894	-54.96	20240321	701	21.68	20240305	1894	-54.96	20240321	701	21.68	20240305	0.98	N	007460	500	1520 억	19728478	N	N	11	N	N
74	20241217	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	848	-32	5	-3.64	3091540248	3598037	81.25	880	889	848	1144	616	880	859.24	6.49	0	-719622	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2579	-3.98	0.91	12	1.18	-213.00	929.00	1894	20240321	-55.23	701	20240305	20.97	1894	-55.23	20240321	701	20.97	20240305	1894	-55.23	20240321	701	20.97	20240305	0.90	N	007460	500	1520 억	19732703	N	N	11	N	N
75	20241217	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	852	-28	5	-3.18	2845403982	3308299	74.71	880	889	850	1144	616	880	860.07	6.49	0	-638036	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2591	-4.00	0.92	12	1.09	-213.00	929.00	1894	20240321	-55.02	701	20240305	21.54	1894	-55.02	20240321	701	21.54	20240305	1894	-55.02	20240321	701	21.54	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
76	20241217	140227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	854	-26	5	-2.95	2352894338	2729999	61.65	880	889	851	1144	616	880	861.86	6.49	0	-512319	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2597	-4.01	0.92	12	0.90	-213.00	929.00	1894	20240321	-54.91	701	20240305	21.83	1894	-54.91	20240321	701	21.83	20240305	1894	-54.91	20240321	701	21.83	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
77	20241217	130222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	854	-26	5	-2.95	1936865746	2242082	50.63	880	889	852	1144	616	880	863.86	6.49	0	-388659	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2597	-4.01	0.92	12	0.74	-213.00	929.00	1894	20240321	-54.91	701	20240305	21.83	1894	-54.91	20240321	701	21.83	20240305	1894	-54.91	20240321	701	21.83	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
78	20241217	120226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	863	-17	5	-1.93	1566521144	1808713	40.85	880	889	855	1144	616	880	866.09	6.49	0	-270826	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2625	-4.05	0.93	12	0.59	-213.00	929.00	1894	20240321	-54.44	701	20240305	23.11	1894	-54.44	20240321	701	23.11	20240305	1894	-54.44	20240321	701	23.11	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
79	20241217	110226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	862	-18	5	-2.05	1051102072	1209148	27.31	880	889	861	1144	616	880	869.28	6.49	0	-24464	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2622	-4.05	0.93	12	0.40	-213.00	929.00	1894	20240321	-54.49	701	20240305	22.97	1894	-54.49	20240321	701	22.97	20240305	1894	-54.49	20240321	701	22.97	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
80	20241217	100226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	864	-16	5	-1.82	682079328	783384	17.69	880	889	863	1144	616	880	870.67	6.49	0	36566	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2628	-4.06	0.93	12	0.26	-213.00	929.00	1894	20240321	-54.38	701	20240305	23.25	1894	-54.38	20240321	701	23.25	20240305	1894	-54.38	20240321	701	23.25	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
81	20241217	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	875	-5	5	-0.57	82467612	93740	2.12	880	889	875	1144	616	880	879.75	6.49	0	-48056	912	896	883	867	854	904	875	1521	264	500	610	1	1	304124494	2661	-4.11	0.94	12	0.03	-213.00	929.00	1894	20240321	-53.80	701	20240305	24.82	1894	-53.80	20240321	701	24.82	20240305	1894	-53.80	20240321	701	24.82	20240305	0.90	N	007460	500	1520 억	19732703	N	N	1004	N	N
82	20241216	160226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	880	23	2	2.68	3827935669	4344030	51.88	871	899	870	1114	600	857	881.19	6.38	0	-336346	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2676	-4.13	0.95	12	1.43	-213.00	929.00	1894	20240321	-53.54	701	20240305	25.53	1894	-53.54	20240321	701	25.53	20240305	1894	-53.54	20240321	701	25.53	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1004	N	N
83	20241216	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	876	19	2	2.22	3544023116	4021552	48.03	871	899	870	1114	600	857	881.26	6.38	0	-293731	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2664	-4.11	0.94	12	1.32	-213.00	929.00	1894	20240321	-53.75	701	20240305	24.96	1894	-53.75	20240321	701	24.96	20240305	1894	-53.75	20240321	701	24.96	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
84	20241216	140225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	874	17	2	1.98	3285417561	3725138	44.49	871	899	870	1114	600	857	881.96	6.38	0	-230746	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2658	-4.10	0.94	12	1.22	-213.00	929.00	1894	20240321	-53.85	701	20240305	24.68	1894	-53.85	20240321	701	24.68	20240305	1894	-53.85	20240321	701	24.68	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
85	20241216	130226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	880	23	2	2.68	3079998946	3490368	41.68	871	899	870	1114	600	857	882.43	6.38	0	-109737	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2676	-4.13	0.95	12	1.15	-213.00	929.00	1894	20240321	-53.54	701	20240305	25.53	1894	-53.54	20240321	701	25.53	20240305	1894	-53.54	20240321	701	25.53	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
86	20241216	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	883	26	2	3.03	2654589824	3006649	35.91	871	899	870	1114	600	857	882.91	6.38	0	65229	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2685	-4.15	0.95	12	0.99	-213.00	929.00	1894	20240321	-53.38	701	20240305	25.96	1894	-53.38	20240321	701	25.96	20240305	1894	-53.38	20240321	701	25.96	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
87	20241216	110226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	885	28	2	3.27	2397343397	2715926	32.44	871	899	870	1114	600	857	882.70	6.38	0	127898	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2692	-4.15	0.95	12	0.89	-213.00	929.00	1894	20240321	-53.27	701	20240305	26.25	1894	-53.27	20240321	701	26.25	20240305	1894	-53.27	20240321	701	26.25	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
88	20241216	100225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	877	20	2	2.33	1276214534	1449389	17.31	871	891	870	1114	600	857	880.52	6.38	0	184255	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2667	-4.12	0.94	12	0.48	-213.00	929.00	1894	20240321	-53.70	701	20240305	25.11	1894	-53.70	20240321	701	25.11	20240305	1894	-53.70	20240321	701	25.11	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
89	20241216	090226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	891	34	2	3.97	236260190	268802	3.21	871	891	870	1114	600	857	878.94	6.38	0	109677	953	905	879	831	805	892	818	1521	257	500	590	1	1	304124494	2710	-4.18	0.96	12	0.09	-213.00	929.00	1894	20240321	-52.96	701	20240305	27.10	1894	-52.96	20240321	701	27.10	20240305	1894	-52.96	20240321	701	27.10	20240305	0.88	N	007460	500	1520 억	19396460	N	N	1073	N	N
90	20241213	160220	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	857	-80	5	-8.54	7107658439	8105248	152.54	927	927	853	1218	656	937	877.00	6.84	0	-2260989	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2606	-4.02	0.92	12	2.67	-213.00	929.00	1894	20240321	-54.75	701	20240305	22.25	1894	-54.75	20240321	701	22.25	20240305	1894	-54.75	20240321	701	22.25	20240305	0.82	N	007460	500	1520 억	20800893	N	N	1073	N	N
91	20241213	150226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	858	-79	5	-8.43	6621030572	7539237	141.89	927	927	853	1218	656	937	878.21	6.84	0	-2152161	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2609	-4.03	0.92	12	2.48	-213.00	929.00	1894	20240321	-54.70	701	20240305	22.40	1894	-54.70	20240321	701	22.40	20240305	1894	-54.70	20240321	701	22.40	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
92	20241213	140226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	873	-64	5	-6.83	4671831337	5276580	99.31	927	927	872	1218	656	937	885.39	6.84	0	-1762174	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2655	-4.10	0.94	12	1.74	-213.00	929.00	1894	20240321	-53.91	701	20240305	24.54	1894	-53.91	20240321	701	24.54	20240305	1894	-53.91	20240321	701	24.54	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
93	20241213	130226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	878	-59	5	-6.30	3920878373	4419110	83.17	927	927	875	1218	656	937	887.26	6.84	0	-1527029	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2670	-4.12	0.95	12	1.45	-213.00	929.00	1894	20240321	-53.64	701	20240305	25.25	1894	-53.64	20240321	701	25.25	20240305	1894	-53.64	20240321	701	25.25	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
94	20241213	120227	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	881	-56	5	-5.98	3279189244	3687898	69.41	927	927	878	1218	656	937	889.18	6.84	0	-1275131	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2679	-4.14	0.95	12	1.21	-213.00	929.00	1894	20240321	-53.48	701	20240305	25.68	1894	-53.48	20240321	701	25.68	20240305	1894	-53.48	20240321	701	25.68	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
95	20241213	110226	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	880	-57	5	-6.08	2939001806	3301951	62.14	927	927	878	1218	656	937	890.08	6.84	0	-1046118	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2676	-4.13	0.95	12	1.09	-213.00	929.00	1894	20240321	-53.54	701	20240305	25.53	1894	-53.54	20240321	701	25.53	20240305	1894	-53.54	20240321	701	25.53	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
96	20241213	100225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	889	-48	5	-5.12	2349606970	2633771	49.57	927	927	880	1218	656	937	892.11	6.84	0	-844496	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2704	-4.17	0.96	12	0.87	-213.00	929.00	1894	20240321	-53.06	701	20240305	26.82	1894	-53.06	20240321	701	26.82	20240305	1894	-53.06	20240321	701	26.82	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
97	20241213	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	905	-32	5	-3.42	222724895	245841	4.63	927	927	897	1218	656	937	905.97	6.84	0	51135	991	963	924	896	857	978	911	1521	281	500	650	1	1	304124494	2752	-4.25	0.97	12	0.08	-213.00	929.00	1894	20240321	-52.22	701	20240305	29.10	1894	-52.22	20240321	701	29.10	20240305	1894	-52.22	20240321	701	29.10	20240305	0.82	N	007460	500	1520 억	20800893	N	N	550	N	N
98	20241212	160225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	937	53	2	6.00	4816187196	5263584	117.11	898	952	885	1149	619	884	914.96	6.60	0	780984	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2850	-4.40	1.01	12	1.73	-213.00	929.00	1894	20240321	-50.53	701	20240305	33.67	1894	-50.53	20240321	701	33.67	20240305	1894	-50.53	20240321	701	33.67	20240305	0.80	N	007460	500	1520 억	20080387	N	N	550	N	N
99	20241212	150225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	931	47	2	5.32	3816847158	4202971	93.51	898	939	885	1149	619	884	908.13	6.60	0	386858	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2831	-4.37	1.00	12	1.38	-213.00	929.00	1894	20240321	-50.84	701	20240305	32.81	1894	-50.84	20240321	701	32.81	20240305	1894	-50.84	20240321	701	32.81	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
100	20241212	140225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	898	14	2	1.58	2517477293	2795933	62.21	898	922	885	1149	619	884	900.41	6.60	0	76261	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2731	-4.22	0.97	12	0.92	-213.00	929.00	1894	20240321	-52.59	701	20240305	28.10	1894	-52.59	20240321	701	28.10	20240305	1894	-52.59	20240321	701	28.10	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
101	20241212	130224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	892	8	2	0.90	2308345754	2562958	57.02	898	922	885	1149	619	884	900.66	6.60	0	96083	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2713	-4.19	0.96	12	0.84	-213.00	929.00	1894	20240321	-52.90	701	20240305	27.25	1894	-52.90	20240321	701	27.25	20240305	1894	-52.90	20240321	701	27.25	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
102	20241212	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	900	16	2	1.81	2057297227	2281415	50.76	898	922	885	1149	619	884	901.76	6.60	0	89726	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2737	-4.23	0.97	12	0.75	-213.00	929.00	1894	20240321	-52.48	701	20240305	28.39	1894	-52.48	20240321	701	28.39	20240305	1894	-52.48	20240321	701	28.39	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
103	20241212	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	904	20	2	2.26	1549784978	1715675	38.17	898	922	885	1149	619	884	903.31	6.60	0	225750	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2749	-4.24	0.97	12	0.56	-213.00	929.00	1894	20240321	-52.27	701	20240305	28.96	1894	-52.27	20240321	701	28.96	20240305	1894	-52.27	20240321	701	28.96	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
104	20241212	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	904	20	2	2.26	1101231454	1217486	27.09	898	922	885	1149	619	884	904.51	6.60	0	222726	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2749	-4.24	0.97	12	0.40	-213.00	929.00	1894	20240321	-52.27	701	20240305	28.96	1894	-52.27	20240321	701	28.96	20240305	1894	-52.27	20240321	701	28.96	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
105	20241212	090224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	902	18	2	2.04	96808000	107951	2.40	898	906	885	1149	619	884	896.78	6.60	0	31504	944	914	881	851	818	929	866	1521	265	500	610	1	1	304124494	2743	-4.23	0.97	12	0.04	-213.00	929.00	1894	20240321	-52.38	701	20240305	28.67	1894	-52.38	20240321	701	28.67	20240305	1894	-52.38	20240321	701	28.67	20240305	0.80	N	007460	500	1520 억	20080387	N	N	449	N	N
106	20241211	160223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	884	8	2	0.91	3925431400	4469659	138.21	876	911	848	1138	614	876	878.24	6.69	0	-224028	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2688	-4.15	0.95	12	1.47	-213.00	929.00	1894	20240321	-53.33	701	20240305	26.11	1894	-53.33	20240321	701	26.11	20240305	1894	-53.33	20240321	701	26.11	20240305	0.82	N	007460	500	1520 억	20347826	N	N	449	N	N
107	20241211	150200	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	884	8	2	0.91	3736937521	4257147	131.64	876	911	848	1138	614	876	877.80	6.69	0	-267867	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2688	-4.15	0.95	12	1.40	-213.00	929.00	1894	20240321	-53.33	701	20240305	26.11	1894	-53.33	20240321	701	26.11	20240305	1894	-53.33	20240321	701	26.11	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
108	20241211	140224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	877	1	2	0.11	3386905963	3859279	119.33	876	911	848	1138	614	876	877.60	6.69	0	-416776	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2667	-4.12	0.94	12	1.27	-213.00	929.00	1894	20240321	-53.70	701	20240305	25.11	1894	-53.70	20240321	701	25.11	20240305	1894	-53.70	20240321	701	25.11	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
109	20241211	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	862	-14	5	-1.60	3077866056	3504692	108.37	876	911	848	1138	614	876	878.21	6.69	0	-396465	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2622	-4.05	0.93	12	1.15	-213.00	929.00	1894	20240321	-54.49	701	20240305	22.97	1894	-54.49	20240321	701	22.97	20240305	1894	-54.49	20240321	701	22.97	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
110	20241211	120224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	862	-14	5	-1.60	2227290008	2514876	77.76	876	911	859	1138	614	876	885.65	6.69	0	-297768	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2622	-4.05	0.93	12	0.83	-213.00	929.00	1894	20240321	-54.49	701	20240305	22.97	1894	-54.49	20240321	701	22.97	20240305	1894	-54.49	20240321	701	22.97	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
111	20241211	110225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	878	2	2	0.23	1680201340	1885302	58.30	876	911	869	1138	614	876	891.21	6.69	0	-92092	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2670	-4.12	0.95	12	0.62	-213.00	929.00	1894	20240321	-53.64	701	20240305	25.25	1894	-53.64	20240321	701	25.25	20240305	1894	-53.64	20240321	701	25.25	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
112	20241211	100224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	885	9	2	1.03	1123345858	1251908	38.71	876	911	876	1138	614	876	897.31	6.69	0	15982	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2692	-4.15	0.95	12	0.41	-213.00	929.00	1894	20240321	-53.27	701	20240305	26.25	1894	-53.27	20240321	701	26.25	20240305	1894	-53.27	20240321	701	26.25	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
113	20241211	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	889	13	2	1.48	21017850	23876	0.74	876	889	876	1138	614	876	880.29	6.69	0	10279	932	904	860	832	788	918	846	1521	262	500	610	1	1	304124494	2704	-4.17	0.96	12	0.01	-213.00	929.00	1894	20240321	-53.06	701	20240305	26.82	1894	-53.06	20240321	701	26.82	20240305	1894	-53.06	20240321	701	26.82	20240305	0.82	N	007460	500	1520 억	20347826	N	N	396	N	N
114	20241210	160224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	876	46	2	5.54	2774894562	3212026	84.58	816	888	816	1079	581	830	863.89	6.60	0	279344	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2664	-4.11	0.94	12	1.06	-213.00	929.00	1894	20240321	-53.75	701	20240305	24.96	1894	-53.75	20240321	701	24.96	20240305	1894	-53.75	20240321	701	24.96	20240305	0.81	N	007460	500	1520 억	20071131	N	N	396	N	N
115	20241210	150224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	871	41	2	4.94	2614768996	3029374	79.77	816	888	816	1079	581	830	863.14	6.60	0	325851	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2649	-4.09	0.94	12	1.00	-213.00	929.00	1894	20240321	-54.01	701	20240305	24.25	1894	-54.01	20240321	701	24.25	20240305	1894	-54.01	20240321	701	24.25	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
116	20241210	140224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	875	45	2	5.42	2352116493	2727303	71.81	816	888	816	1079	581	830	862.43	6.60	0	311159	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2661	-4.11	0.94	12	0.90	-213.00	929.00	1894	20240321	-53.80	701	20240305	24.82	1894	-53.80	20240321	701	24.82	20240305	1894	-53.80	20240321	701	24.82	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
117	20241210	130223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	874	44	2	5.30	1896739499	2205644	58.08	816	876	816	1079	581	830	859.95	6.60	0	286776	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2658	-4.10	0.94	12	0.73	-213.00	929.00	1894	20240321	-53.85	701	20240305	24.68	1894	-53.85	20240321	701	24.68	20240305	1894	-53.85	20240321	701	24.68	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
118	20241210	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	866	36	2	4.34	1687812216	1964183	51.72	816	876	816	1079	581	830	859.29	6.60	0	277436	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2634	-4.07	0.93	12	0.65	-213.00	929.00	1894	20240321	-54.28	701	20240305	23.54	1894	-54.28	20240321	701	23.54	20240305	1894	-54.28	20240321	701	23.54	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
119	20241210	110223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	867	37	2	4.46	1246733317	1455151	38.32	816	871	816	1079	581	830	856.77	6.60	0	95942	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2637	-4.07	0.93	12	0.48	-213.00	929.00	1894	20240321	-54.22	701	20240305	23.68	1894	-54.22	20240321	701	23.68	20240305	1894	-54.22	20240321	701	23.68	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
120	20241210	100223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	860	30	2	3.61	678511010	796873	20.98	816	867	816	1079	581	830	851.47	6.60	0	18310	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2615	-4.04	0.93	12	0.26	-213.00	929.00	1894	20240321	-54.59	701	20240305	22.68	1894	-54.59	20240321	701	22.68	20240305	1894	-54.59	20240321	701	22.68	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
121	20241210	090225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	847	17	2	2.05	84020107	101272	2.67	816	849	816	1079	581	830	829.65	6.60	0	20778	884	856	833	805	782	871	820	1521	249	500	580	1	1	304124494	2576	-3.98	0.91	12	0.03	-213.00	929.00	1894	20240321	-55.28	701	20240305	20.83	1894	-55.28	20240321	701	20.83	20240305	1894	-55.28	20240321	701	20.83	20240305	0.81	N	007460	500	1520 억	20071131	N	N	444	N	N
122	20241209	160222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	830	-16	5	-1.89	3115019939	3760375	91.11	810	861	810	1099	593	846	828.38	6.45	0	518281	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2487	-3.90	0.89	12	1.26	-213.00	929.00	1894	20240321	-56.18	701	20240305	18.40	1894	-56.18	20240321	701	18.40	20240305	1894	-56.18	20240321	701	18.40	20240305	0.83	N	007460	500	1497 억	19332851	N	N	444	N	N
123	20241209	150224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	835	-11	5	-1.30	2959652814	3573400	86.58	810	861	810	1099	593	846	828.25	6.45	0	500889	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2501	-3.92	0.90	12	1.19	-213.00	929.00	1894	20240321	-55.91	701	20240305	19.12	1894	-55.91	20240321	701	19.12	20240305	1894	-55.91	20240321	701	19.12	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
124	20241209	140223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	826	-20	5	-2.36	2469532403	2985809	72.35	810	861	810	1099	593	846	827.09	6.45	0	430090	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2475	-3.88	0.89	12	1.00	-213.00	929.00	1894	20240321	-56.39	701	20240305	17.83	1894	-56.39	20240321	701	17.83	20240305	1894	-56.39	20240321	701	17.83	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
125	20241209	130225	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	832	-14	5	-1.65	2176770103	2632476	63.78	810	861	810	1099	593	846	826.89	6.45	0	378266	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2492	-3.91	0.90	12	0.88	-213.00	929.00	1894	20240321	-56.07	701	20240305	18.69	1894	-56.07	20240321	701	18.69	20240305	1894	-56.07	20240321	701	18.69	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
126	20241209	120223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	821	-25	5	-2.96	1568071746	1910386	46.29	810	843	810	1099	593	846	820.81	6.45	0	449366	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2460	-3.85	0.88	12	0.64	-213.00	929.00	1894	20240321	-56.65	701	20240305	17.12	1894	-56.65	20240321	701	17.12	20240305	1894	-56.65	20240321	701	17.12	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
127	20241209	110224	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	824	-22	5	-2.60	1309861366	1595724	38.66	810	843	810	1099	593	846	820.86	6.45	0	358437	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2469	-3.87	0.89	12	0.53	-213.00	929.00	1894	20240321	-56.49	701	20240305	17.55	1894	-56.49	20240321	701	17.55	20240305	1894	-56.49	20240321	701	17.55	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
128	20241209	100223	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	823	-23	5	-2.72	1007369938	1230352	29.81	810	838	810	1099	593	846	818.77	6.45	0	296778	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2466	-3.86	0.89	12	0.41	-213.00	929.00	1894	20240321	-56.55	701	20240305	17.40	1894	-56.55	20240321	701	17.40	20240305	1894	-56.55	20240321	701	17.40	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
129	20241209	090222	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	829	-17	5	-2.01	119105175	146015	3.54	810	838	810	1099	593	846	815.70	6.45	0	43581	913	879	853	819	793	866	806	1498	253	500	590	1	1	299579040	2484	-3.89	0.89	12	0.05	-213.00	929.00	1894	20240321	-56.23	701	20240305	18.26	1894	-56.23	20240321	701	18.26	20240305	1894	-56.23	20240321	701	18.26	20240305	0.83	N	007460	500	1497 억	19332851	N	N	65	N	N
130	20241206	160222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	846	-36	5	-4.08	3474574978	4105366	68.47	882	887	827	1146	618	882	846.35	6.41	0	73684	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2534	-3.97	0.91	12	1.37	-213.00	929.00	1894	20240321	-55.33	701	20240305	20.68	1894	-55.33	20240321	701	20.68	20240305	1894	-55.33	20240321	701	20.68	20240305	0.82	N	007460	500	1497 억	19215945	N	N	65	N	N
131	20241206	150222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	840	-42	5	-4.76	3173996377	3752121	62.58	882	887	827	1146	618	882	845.92	6.41	0	132544	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2516	-3.94	0.90	12	1.25	-213.00	929.00	1894	20240321	-55.65	701	20240305	19.83	1894	-55.65	20240321	701	19.83	20240305	1894	-55.65	20240321	701	19.83	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
132	20241206	140222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	834	-48	5	-5.44	2849802579	3364307	56.11	882	887	827	1146	618	882	847.07	6.41	0	119998	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2498	-3.92	0.90	12	1.12	-213.00	929.00	1894	20240321	-55.97	701	20240305	18.97	1894	-55.97	20240321	701	18.97	20240305	1894	-55.97	20240321	701	18.97	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
133	20241206	130222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	832	-50	5	-5.67	2719078037	3207289	53.49	882	887	827	1146	618	882	847.78	6.41	0	118919	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2492	-3.91	0.90	12	1.07	-213.00	929.00	1894	20240321	-56.07	701	20240305	18.69	1894	-56.07	20240321	701	18.69	20240305	1894	-56.07	20240321	701	18.69	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
134	20241206	120221	55	60.00	KOSPI	기계	N	N	N	Y	60	N	841	-41	5	-4.65	2416639912	2843531	47.42	882	887	828	1146	618	882	849.87	6.41	0	97044	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2519	-3.95	0.91	12	0.95	-213.00	929.00	1894	20240321	-55.60	701	20240305	19.97	1894	-55.60	20240321	701	19.97	20240305	1894	-55.60	20240321	701	19.97	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
135	20241206	110223	55	60.00	KOSPI	기계	N	N	N	Y	60	N	837	-45	5	-5.10	2150346987	2525878	42.13	882	887	828	1146	618	882	851.32	6.41	0	-38716	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2507	-3.93	0.90	12	0.84	-213.00	929.00	1894	20240321	-55.81	701	20240305	19.40	1894	-55.81	20240321	701	19.40	20240305	1894	-55.81	20240321	701	19.40	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
136	20241206	100221	55	60.00	KOSPI	기계	N	N	N	Y	60	N	851	-31	5	-3.51	1020246432	1180306	19.69	882	887	844	1146	618	882	864.39	6.41	0	84840	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2549	-4.00	0.92	12	0.39	-213.00	929.00	1894	20240321	-55.07	701	20240305	21.40	1894	-55.07	20240321	701	21.40	20240305	1894	-55.07	20240321	701	21.40	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
137	20241206	090222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	879	-3	5	-0.34	97784975	111021	1.85	882	887	877	1146	618	882	880.78	6.41	0	-550	972	926	904	858	836	916	848	1498	264	500	610	1	1	299579040	2633	-4.13	0.95	12	0.04	-213.00	929.00	1894	20240321	-53.59	701	20240305	25.39	1894	-53.59	20240321	701	25.39	20240305	1894	-53.59	20240321	701	25.39	20240305	0.82	N	007460	500	1497 억	19215945	N	N	411	N	N
138	20241205	160219	55	60.00	KOSPI	기계	N	N	N	Y	60	N	882	-9	5	-1.01	5413083792	5936138	197.83	905	950	882	1158	624	891	911.94	6.64	0	-688551	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2642	-4.14	0.95	12	1.98	-213.00	929.00	1894	20240321	-53.43	701	20240305	25.82	1894	-53.43	20240321	701	25.82	20240305	1894	-53.43	20240321	701	25.82	20240305	0.78	N	007460	500	1497 억	19901319	N	N	411	N	N
139	20241205	150221	55	60.00	KOSPI	기계	N	N	N	Y	60	N	888	-3	5	-0.34	5225337483	5723955	190.76	905	950	882	1158	624	891	912.89	6.64	0	-678217	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2660	-4.17	0.96	12	1.91	-213.00	929.00	1894	20240321	-53.12	701	20240305	26.68	1894	-53.12	20240321	701	26.68	20240305	1894	-53.12	20240321	701	26.68	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
140	20241205	140220	55	60.00	KOSPI	기계	N	N	N	Y	60	N	894	3	2	0.34	4979346646	5447530	181.54	905	950	882	1158	624	891	914.06	6.64	0	-638874	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2678	-4.20	0.96	12	1.82	-213.00	929.00	1894	20240321	-52.80	701	20240305	27.53	1894	-52.80	20240321	701	27.53	20240305	1894	-52.80	20240321	701	27.53	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
141	20241205	130220	55	60.00	KOSPI	기계	N	N	N	Y	60	N	887	-4	5	-0.45	4598240643	5018176	167.23	905	950	885	1158	624	891	916.32	6.64	0	-552898	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2657	-4.16	0.95	12	1.68	-213.00	929.00	1894	20240321	-53.17	701	20240305	26.53	1894	-53.17	20240321	701	26.53	20240305	1894	-53.17	20240321	701	26.53	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
142	20241205	120220	55	60.00	KOSPI	기계	N	N	N	Y	60	N	891	0	3	0.00	4199658194	4569300	152.28	905	950	886	1158	624	891	919.10	6.64	0	-417469	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2669	-4.18	0.96	12	1.53	-213.00	929.00	1894	20240321	-52.96	701	20240305	27.10	1894	-52.96	20240321	701	27.10	20240305	1894	-52.96	20240321	701	27.10	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
143	20241205	110219	55	60.00	KOSPI	기계	N	N	N	Y	60	N	893	2	2	0.22	3883002421	4214056	140.44	905	950	886	1158	624	891	921.44	6.64	0	-373062	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2675	-4.19	0.96	12	1.41	-213.00	929.00	1894	20240321	-52.85	701	20240305	27.39	1894	-52.85	20240321	701	27.39	20240305	1894	-52.85	20240321	701	27.39	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
144	20241205	100219	55	60.00	KOSPI	기계	N	N	N	Y	60	N	920	29	2	3.25	2823482503	3039984	101.31	905	950	901	1158	624	891	928.78	6.64	0	-116321	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2756	-4.32	0.99	12	1.01	-213.00	929.00	1894	20240321	-51.43	701	20240305	31.24	1894	-51.43	20240321	701	31.24	20240305	1894	-51.43	20240321	701	31.24	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
145	20241205	090219	55	60.00	KOSPI	기계	N	N	N	Y	60	N	904	13	2	1.46	131276278	144800	4.83	905	915	901	1158	624	891	906.60	6.64	0	-28379	920	905	885	870	850	913	878	1498	267	500	620	1	1	299579040	2708	-4.24	0.97	12	0.05	-213.00	929.00	1894	20240321	-52.27	701	20240305	28.96	1894	-52.27	20240321	701	28.96	20240305	1894	-52.27	20240321	701	28.96	20240305	0.78	N	007460	500	1497 억	19901319	N	N	2770	N	N
146	20241204	160216	55	60.00	KOSPI	기계	N	N	N	Y	60	N	891	-7	5	-0.78	2597426482	2947117	55.89	865	900	865	1167	629	898	881.32	6.62	0	16900	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2669	-4.18	0.96	12	0.98	-213.00	929.00	1894	20240321	-52.96	701	20240305	27.10	1894	-52.96	20240321	701	27.10	20240305	1894	-52.96	20240321	701	27.10	20240305	0.80	N	007460	500	1497 억	19842634	N	N	2770	N	N
147	20241204	150218	55	60.00	KOSPI	기계	N	N	N	Y	60	N	890	-8	5	-0.89	2466841031	2800516	53.11	865	900	865	1167	629	898	880.85	6.62	0	29129	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2666	-4.18	0.96	12	0.93	-213.00	929.00	1894	20240321	-53.01	701	20240305	26.96	1894	-53.01	20240321	701	26.96	20240305	1894	-53.01	20240321	701	26.96	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
148	20241204	140217	55	60.00	KOSPI	기계	N	N	N	Y	60	N	883	-15	5	-1.67	2275897889	2584177	49.01	865	900	865	1167	629	898	880.70	6.62	0	-1033	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2645	-4.15	0.95	12	0.86	-213.00	929.00	1894	20240321	-53.38	701	20240305	25.96	1894	-53.38	20240321	701	25.96	20240305	1894	-53.38	20240321	701	25.96	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
149	20241204	130217	55	60.00	KOSPI	기계	N	N	N	Y	60	N	889	-9	5	-1.00	2032907947	2311412	43.83	865	900	865	1167	629	898	879.51	6.62	0	61176	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2663	-4.17	0.96	12	0.77	-213.00	929.00	1894	20240321	-53.06	701	20240305	26.82	1894	-53.06	20240321	701	26.82	20240305	1894	-53.06	20240321	701	26.82	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
150	20241204	120217	55	60.00	KOSPI	기계	N	N	N	Y	60	N	896	-2	5	-0.22	1888606351	2149551	40.76	865	900	865	1167	629	898	878.60	6.62	0	70540	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2684	-4.21	0.96	12	0.72	-213.00	929.00	1894	20240321	-52.69	701	20240305	27.82	1894	-52.69	20240321	701	27.82	20240305	1894	-52.69	20240321	701	27.82	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
151	20241204	110215	55	60.00	KOSPI	기계	N	N	N	Y	60	N	877	-21	5	-2.34	1603520830	1827418	34.65	865	900	865	1167	629	898	877.47	6.62	0	75901	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2627	-4.12	0.94	12	0.61	-213.00	929.00	1894	20240321	-53.70	701	20240305	25.11	1894	-53.70	20240321	701	25.11	20240305	1894	-53.70	20240321	701	25.11	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
152	20241204	100214	55	60.00	KOSPI	기계	N	N	N	Y	60	N	890	-8	5	-0.89	1181316667	1349997	25.60	865	893	865	1167	629	898	875.04	6.62	0	98085	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2666	-4.18	0.96	12	0.45	-213.00	929.00	1894	20240321	-53.01	701	20240305	26.96	1894	-53.01	20240321	701	26.96	20240305	1894	-53.01	20240321	701	26.96	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
153	20241204	090218	55	60.00	KOSPI	기계	N	N	N	Y	60	N	881	-17	5	-1.89	163089489	187609	3.56	865	890	865	1167	629	898	869.24	6.62	0	56259	949	923	889	863	829	936	876	1498	269	500	620	1	1	299579040	2639	-4.14	0.95	12	0.06	-213.00	929.00	1894	20240321	-53.48	701	20240305	25.68	1894	-53.48	20240321	701	25.68	20240305	1894	-53.48	20240321	701	25.68	20240305	0.80	N	007460	500	1497 억	19842634	N	N	142	N	N
154	20241203	160225	55	60.00	KOSPI	기계	N	N	N	Y	60	N	898	43	2	5.03	4619229733	5198444	83.39	855	915	855	1111	599	855	888.55	6.40	0	685511	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2690	-4.22	0.97	12	1.74	-213.00	929.00	1894	20240321	-52.59	701	20240305	28.10	1894	-52.59	20240321	701	28.10	20240305	1894	-52.59	20240321	701	28.10	20240305	0.81	N	007460	500	1497 억	19158397	N	N	142	N	N
155	20241203	150230	55	60.00	KOSPI	기계	N	N	N	Y	60	N	890	35	2	4.09	4320956453	4866098	78.06	855	915	855	1111	599	855	887.98	6.40	0	551369	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2666	-4.18	0.96	12	1.62	-213.00	929.00	1894	20240321	-53.01	701	20240305	26.96	1894	-53.01	20240321	701	26.96	20240305	1894	-53.01	20240321	701	26.96	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
156	20241203	140224	55	60.00	KOSPI	기계	N	N	N	Y	60	N	884	29	2	3.39	3367987221	3803006	61.00	855	915	855	1111	599	855	885.62	6.40	0	164102	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2648	-4.15	0.95	12	1.27	-213.00	929.00	1894	20240321	-53.33	701	20240305	26.11	1894	-53.33	20240321	701	26.11	20240305	1894	-53.33	20240321	701	26.11	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
157	20241203	130227	55	60.00	KOSPI	기계	N	N	N	Y	60	N	871	16	2	1.87	2918889632	3290525	52.78	855	915	855	1111	599	855	887.07	6.40	0	24014	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2609	-4.09	0.94	12	1.10	-213.00	929.00	1894	20240321	-54.01	701	20240305	24.25	1894	-54.01	20240321	701	24.25	20240305	1894	-54.01	20240321	701	24.25	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
158	20241203	120234	55	60.00	KOSPI	기계	N	N	N	Y	60	N	875	20	2	2.34	2615745895	2942214	47.20	855	915	855	1111	599	855	889.05	6.40	0	-8637	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2621	-4.11	0.94	12	0.98	-213.00	929.00	1894	20240321	-53.80	701	20240305	24.82	1894	-53.80	20240321	701	24.82	20240305	1894	-53.80	20240321	701	24.82	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
159	20241203	110226	55	60.00	KOSPI	기계	N	N	N	Y	60	N	886	31	2	3.63	2377451955	2671504	42.85	855	915	855	1111	599	855	889.94	6.40	0	12861	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2654	-4.16	0.95	12	0.89	-213.00	929.00	1894	20240321	-53.22	701	20240305	26.39	1894	-53.22	20240321	701	26.39	20240305	1894	-53.22	20240321	701	26.39	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
160	20241203	100219	55	60.00	KOSPI	기계	N	N	N	Y	60	N	886	31	2	3.63	2042622177	2294402	36.80	855	915	855	1111	599	855	890.27	6.40	0	24344	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2654	-4.16	0.95	12	0.77	-213.00	929.00	1894	20240321	-53.22	701	20240305	26.39	1894	-53.22	20240321	701	26.39	20240305	1894	-53.22	20240321	701	26.39	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
161	20241203	090218	55	60.00	KOSPI	기계	N	N	N	Y	60	N	873	18	2	2.11	83677366	96643	1.55	855	878	855	1111	599	855	865.91	6.40	0	26693	949	901	877	829	805	890	818	1498	256	500	590	1	1	299579040	2615	-4.10	0.94	12	0.03	-213.00	929.00	1894	20240321	-53.91	701	20240305	24.54	1894	-53.91	20240321	701	24.54	20240305	1894	-53.91	20240321	701	24.54	20240305	0.81	N	007460	500	1497 억	19158397	N	N	5	N	N
162	20241202	160213	55	60.00	KOSPI	기계	N	N	N	Y	60	N	855	-46	5	-5.11	5373327818	6138453	74.97	901	925	853	1171	631	901	875.37	6.33	0	229045	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2561	-4.01	0.92	12	2.05	-213.00	929.00	1894	20240321	-54.86	701	20240305	21.97	1894	-54.86	20240321	701	21.97	20240305	1894	-54.86	20240321	701	21.97	20240305	0.91	N	007460	500	1497 억	18971671	N	N	5	N	N
163	20241202	150222	55	60.00	KOSPI	기계	N	N	N	Y	60	N	859	-42	5	-4.66	4974261202	5672124	69.28	901	925	855	1171	631	901	876.96	6.33	0	185532	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2573	-4.03	0.92	12	1.89	-213.00	929.00	1894	20240321	-54.65	701	20240305	22.54	1894	-54.65	20240321	701	22.54	20240305	1894	-54.65	20240321	701	22.54	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
164	20241202	140220	55	60.00	KOSPI	기계	N	N	N	Y	60	N	866	-35	5	-3.88	4064571456	4613314	56.35	901	925	861	1171	631	901	881.05	6.33	0	64696	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2594	-4.07	0.93	12	1.54	-213.00	929.00	1894	20240321	-54.28	701	20240305	23.54	1894	-54.28	20240321	701	23.54	20240305	1894	-54.28	20240321	701	23.54	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
165	20241202	130225	55	60.00	KOSPI	기계	N	N	N	Y	60	N	867	-34	5	-3.77	3651418473	4138182	50.54	901	925	861	1171	631	901	882.37	6.33	0	14145	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2597	-4.07	0.93	12	1.38	-213.00	929.00	1894	20240321	-54.22	701	20240305	23.68	1894	-54.22	20240321	701	23.68	20240305	1894	-54.22	20240321	701	23.68	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
166	20241202	120227	55	60.00	KOSPI	기계	N	N	N	Y	60	N	870	-31	5	-3.44	3034345416	3425696	41.84	901	925	867	1171	631	901	885.76	6.33	0	-2842	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2606	-4.08	0.94	12	1.14	-213.00	929.00	1894	20240321	-54.07	701	20240305	24.11	1894	-54.07	20240321	701	24.11	20240305	1894	-54.07	20240321	701	24.11	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
167	20241202	110215	55	60.00	KOSPI	기계	N	N	N	Y	60	N	877	-24	5	-2.66	2489519086	2801049	34.21	901	925	867	1171	631	901	888.78	6.33	0	-12951	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2627	-4.12	0.94	12	0.93	-213.00	929.00	1894	20240321	-53.70	701	20240305	25.11	1894	-53.70	20240321	701	25.11	20240305	1894	-53.70	20240321	701	25.11	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
168	20241202	100215	55	60.00	KOSPI	기계	N	N	N	Y	60	N	878	-23	5	-2.55	1620251098	1808840	22.09	901	925	877	1171	631	901	895.74	6.33	0	111552	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2630	-4.12	0.95	12	0.60	-213.00	929.00	1894	20240321	-53.64	701	20240305	25.25	1894	-53.64	20240321	701	25.25	20240305	1894	-53.64	20240321	701	25.25	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N
169	20241202	090216	55	60.00	KOSPI	기계	N	N	N	Y	60	N	918	17	2	1.89	82895636	91108	1.11	901	925	901	1171	631	901	909.91	6.33	0	33660	977	939	919	881	861	929	871	1498	270	500	630	1	1	299579040	2750	-4.31	0.99	12	0.03	-213.00	929.00	1894	20240321	-51.53	701	20240305	30.96	1894	-51.53	20240321	701	30.96	20240305	1894	-51.53	20240321	701	30.96	20240305	0.91	N	007460	500	1497 억	18971671	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History