KissMeData/010820/price/prices-20241201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened 61b7199ccb Add accumulated files

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

71 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	160258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
3	20241231	150300	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
4	20241231	140258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
5	20241231	130258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
6	20241231	120258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
7	20241231	110257	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
8	20241231	100259	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
9	20241231	090259	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	616584415	208604	67.35	2895	2975	2895	3800	2050	2925	2955.48	3.54	75867	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.43	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1727859	N	N	1	N	N
10	20241230	160257	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	596372825	201783	65.15	2895	2975	2895	3800	2050	2925	2955.48	3.39	0	72255	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.41	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
11	20241230	150259	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2970	45	2	1.54	547676175	185357	59.84	2895	2975	2895	3800	2050	2925	2954.71	3.39	0	62115	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1449	31.26	2.32	12	0.38	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
12	20241230	140258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	436541235	147846	47.73	2895	2975	2895	3800	2050	2925	2952.68	3.39	0	46774	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.30	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
13	20241230	130258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2970	45	2	1.54	394294280	133587	43.13	2895	2975	2895	3800	2050	2925	2951.59	3.39	0	36626	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1449	31.26	2.32	12	0.27	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
14	20241230	120257	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2970	45	2	1.54	315290775	106908	34.52	2895	2975	2895	3800	2050	2925	2949.18	3.39	0	24053	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1449	31.26	2.32	12	0.22	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
15	20241230	110258	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2960	35	2	1.20	274643070	93193	30.09	2895	2975	2895	3800	2050	2925	2947.04	3.39	0	21911	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1444	31.16	2.31	12	0.19	95.00	1281.00	3990	20240117	-25.81	2555	20240909	15.85	3990	-25.81	20240117	2555	15.85	20240909	3990	-25.81	20240117	2555	15.85	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
16	20241230	100259	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2965	40	2	1.37	201343280	68411	22.09	2895	2975	2895	3800	2050	2925	2943.14	3.39	0	14179	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1446	31.21	2.31	12	0.14	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
17	20241230	090259	55	60.00	KOSPI	금속	N	N	N	Y	60	N	2925	0	3	0.00	24572945	8443	2.73	2895	2955	2895	3800	2050	2925	2910.45	3.39	0	-1307	3011	2967	2936	2892	2861	2952	2877	244	875	500	2220	5	1	48771938	1427	30.79	2.28	12	0.02	95.00	1281.00	3990	20240117	-26.69	2555	20240909	14.48	3990	-26.69	20240117	2555	14.48	20240909	3990	-26.69	20240117	2555	14.48	20240909	3.72	N	010820	500	243 억	1651992	N	N	1	N	N
18	20241227	160257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2925	-45	5	-1.52	866336440	295266	83.01	2970	2980	2905	3860	2080	2970	2934.09	3.27	0	58358	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1427	30.79	2.28	12	0.61	95.00	1281.00	3990	20240117	-26.69	2555	20240909	14.48	3990	-26.69	20240117	2555	14.48	20240909	3990	-26.69	20240117	2555	14.48	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
19	20241227	150256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-40	5	-1.35	780744085	266020	74.79	2970	2980	2905	3860	2080	2970	2934.90	3.27	0	50993	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1429	30.84	2.29	12	0.55	95.00	1281.00	3990	20240117	-26.57	2555	20240909	14.68	3990	-26.57	20240117	2555	14.68	20240909	3990	-26.57	20240117	2555	14.68	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
20	20241227	140259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-40	5	-1.35	620713420	211360	59.42	2970	2980	2905	3860	2080	2970	2936.75	3.27	0	20779	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1429	30.84	2.29	12	0.43	95.00	1281.00	3990	20240117	-26.57	2555	20240909	14.68	3990	-26.57	20240117	2555	14.68	20240909	3990	-26.57	20240117	2555	14.68	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
21	20241227	130258	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2925	-45	5	-1.52	595262175	202669	56.98	2970	2980	2905	3860	2080	2970	2937.11	3.27	0	21624	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1427	30.79	2.28	12	0.42	95.00	1281.00	3990	20240117	-26.69	2555	20240909	14.48	3990	-26.69	20240117	2555	14.48	20240909	3990	-26.69	20240117	2555	14.48	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
22	20241227	120257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	-50	5	-1.68	459496490	156283	43.94	2970	2980	2905	3860	2080	2970	2940.15	3.27	0	3451	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1424	30.74	2.28	12	0.32	95.00	1281.00	3990	20240117	-26.82	2555	20240909	14.29	3990	-26.82	20240117	2555	14.29	20240909	3990	-26.82	20240117	2555	14.29	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
23	20241227	110256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2940	-30	5	-1.01	253762720	85763	24.11	2970	2980	2935	3860	2080	2970	2958.88	3.27	0	-9481	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1434	30.95	2.30	12	0.18	95.00	1281.00	3990	20240117	-26.32	2555	20240909	15.07	3990	-26.32	20240117	2555	15.07	20240909	3990	-26.32	20240117	2555	15.07	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
24	20241227	100257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2975	5	2	0.17	114537580	38670	10.87	2970	2980	2935	3860	2080	2970	2961.91	3.27	0	2871	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1451	31.32	2.32	12	0.08	95.00	1281.00	3990	20240117	-25.44	2555	20240909	16.44	3990	-25.44	20240117	2555	16.44	20240909	3990	-25.44	20240117	2555	16.44	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
25	20241227	090259	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	-20	5	-0.67	8845700	2998	0.84	2970	2970	2935	3860	2080	2970	2950.20	3.27	0	-712	3076	3022	2986	2932	2896	3005	2915	244	890	500	2250	5	1	48771938	1439	31.05	2.30	12	0.01	95.00	1281.00	3990	20240117	-26.07	2555	20240909	15.46	3990	-26.07	20240117	2555	15.46	20240909	3990	-26.07	20240117	2555	15.46	20240909	3.70	N	010820	500	243 억	1595424	N	N	1	N	N
26	20241226	160257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-60	5	-1.98	1040646005	348105	100.41	3040	3040	2950	3935	2125	3030	2989.51	3.14	0	60351	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1449	31.26	2.32	12	0.71	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.71	N	010820	500	243 억	1531909	N	N	1	N	N
27	20241226	150255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	-70	5	-2.31	995413545	332858	96.01	3040	3040	2950	3935	2125	3030	2990.50	3.14	0	55181	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1444	31.16	2.31	12	0.68	95.00	1281.00	3990	20240117	-25.81	2555	20240909	15.85	3990	-25.81	20240117	2555	15.85	20240909	3990	-25.81	20240117	2555	15.85	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
28	20241226	140255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-60	5	-1.98	806746610	269133	77.63	3040	3040	2950	3935	2125	3030	2997.57	3.14	0	45811	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1449	31.26	2.32	12	0.55	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
29	20241226	130257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	-30	5	-0.99	643463450	214341	61.83	3040	3040	2975	3935	2125	3030	3002.05	3.14	0	43339	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1463	31.58	2.34	12	0.44	95.00	1281.00	3990	20240117	-24.81	2555	20240909	17.42	3990	-24.81	20240117	2555	17.42	20240909	3990	-24.81	20240117	2555	17.42	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
30	20241226	120256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3000	-30	5	-0.99	600820785	200103	57.72	3040	3040	2975	3935	2125	3030	3002.56	3.14	0	45289	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1463	31.58	2.34	12	0.41	95.00	1281.00	3990	20240117	-24.81	2555	20240909	17.42	3990	-24.81	20240117	2555	17.42	20240909	3990	-24.81	20240117	2555	17.42	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
31	20241226	110256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-35	5	-1.16	542897410	180764	52.14	3040	3040	2975	3935	2125	3030	3003.35	3.14	0	42228	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1461	31.53	2.34	12	0.37	95.00	1281.00	3990	20240117	-24.94	2555	20240909	17.22	3990	-24.94	20240117	2555	17.22	20240909	3990	-24.94	20240117	2555	17.22	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
32	20241226	100256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-35	5	-1.16	336056720	111708	32.22	3040	3040	2980	3935	2125	3030	3008.35	3.14	0	15871	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1461	31.53	2.34	12	0.23	95.00	1281.00	3990	20240117	-24.94	2555	20240909	17.22	3990	-24.94	20240117	2555	17.22	20240909	3990	-24.94	20240117	2555	17.22	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
33	20241226	090256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	0	3	0.00	33472930	11032	3.18	3040	3040	3030	3935	2125	3030	3034.17	3.14	0	-3520	3103	3066	3033	2996	2963	3085	3015	244	905	500	2300	5	1	48771938	1478	31.89	2.37	12	0.02	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	3.71	N	010820	500	243 억	1531909	N	N	0	N	N
34	20241224	160256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	25	2	0.83	1036315610	341544	107.41	3005	3070	3000	3905	2105	3005	3034.22	3.10	0	20915	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1478	31.89	2.37	12	0.70	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
35	20241224	150255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	35	2	1.16	940424600	309918	97.46	3005	3070	3000	3905	2105	3005	3034.43	3.10	0	20953	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1483	32.00	2.37	12	0.64	95.00	1281.00	3990	20240117	-23.81	2555	20240909	18.98	3990	-23.81	20240117	2555	18.98	20240909	3990	-23.81	20240117	2555	18.98	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
36	20241224	140254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	35	2	1.16	822909135	271159	85.27	3005	3070	3000	3905	2105	3005	3034.78	3.10	0	21969	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1483	32.00	2.37	12	0.56	95.00	1281.00	3990	20240117	-23.81	2555	20240909	18.98	3990	-23.81	20240117	2555	18.98	20240909	3990	-23.81	20240117	2555	18.98	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
37	20241224	130255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	25	2	0.83	765798845	252328	79.35	3005	3070	3000	3905	2105	3005	3034.93	3.10	0	16918	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1478	31.89	2.37	12	0.52	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
38	20241224	120254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	25	2	0.83	674595510	222195	69.87	3005	3070	3000	3905	2105	3005	3036.05	3.10	0	6601	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1478	31.89	2.37	12	0.46	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
39	20241224	110256	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	15	2	0.50	628027010	206825	65.04	3005	3070	3000	3905	2105	3005	3036.51	3.10	0	-943	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1473	31.79	2.36	12	0.42	95.00	1281.00	3990	20240117	-24.31	2555	20240909	18.20	3990	-24.31	20240117	2555	18.20	20240909	3990	-24.31	20240117	2555	18.20	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
40	20241224	100255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3050	45	2	1.50	463060260	152199	47.86	3005	3070	3005	3905	2105	3005	3042.47	3.10	0	740	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1488	32.11	2.38	12	0.31	95.00	1281.00	3990	20240117	-23.56	2555	20240909	19.37	3990	-23.56	20240117	2555	19.37	20240909	3990	-23.56	20240117	2555	19.37	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
41	20241224	090257	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3015	10	2	0.33	8647090	2861	0.90	3005	3045	3005	3905	2105	3005	3022.40	3.10	0	-687	3078	3041	2978	2941	2878	3060	2960	244	900	500	2280	5	1	48771938	1470	31.74	2.35	12	0.01	95.00	1281.00	3990	20240117	-24.44	2555	20240909	18.00	3990	-24.44	20240117	2555	18.00	20240909	3990	-24.44	20240117	2555	18.00	20240909	3.90	N	010820	500	243 억	1512787	N	N	53	N	N
42	20241223	160254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	105	2	3.62	934110625	313596	82.31	2915	3015	2915	3770	2030	2900	2978.69	2.85	0	123586	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1466	31.63	2.35	12	0.64	95.00	1281.00	3990	20240117	-24.69	2555	20240909	17.61	3990	-24.69	20240117	2555	17.61	20240909	3990	-24.69	20240117	2555	17.61	20240909	4.04	N	010820	500	243 억	1389909	N	N	53	N	N
43	20241223	150255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	105	2	3.62	855744870	287460	75.45	2915	3015	2915	3770	2030	2900	2976.92	2.85	0	114043	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1466	31.63	2.35	12	0.59	95.00	1281.00	3990	20240117	-24.69	2555	20240909	17.61	3990	-24.69	20240117	2555	17.61	20240909	3990	-24.69	20240117	2555	17.61	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
44	20241223	140253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	95	2	3.28	683348125	230054	60.38	2915	3005	2915	3770	2030	2900	2970.38	2.85	0	92082	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1461	31.53	2.34	12	0.47	95.00	1281.00	3990	20240117	-24.94	2555	20240909	17.22	3990	-24.94	20240117	2555	17.22	20240909	3990	-24.94	20240117	2555	17.22	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
45	20241223	130255	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2985	85	2	2.93	522122140	176137	46.23	2915	2985	2915	3770	2030	2900	2964.30	2.85	0	54500	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1456	31.42	2.33	12	0.36	95.00	1281.00	3990	20240117	-25.19	2555	20240909	16.83	3990	-25.19	20240117	2555	16.83	20240909	3990	-25.19	20240117	2555	16.83	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
46	20241223	120254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2980	80	2	2.76	447747670	151139	39.67	2915	2985	2915	3770	2030	2900	2962.49	2.85	0	39446	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1453	31.37	2.33	12	0.31	95.00	1281.00	3990	20240117	-25.31	2555	20240909	16.63	3990	-25.31	20240117	2555	16.63	20240909	3990	-25.31	20240117	2555	16.63	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
47	20241223	110254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	70	2	2.41	327184110	110593	29.03	2915	2985	2915	3770	2030	2900	2958.45	2.85	0	28762	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1449	31.26	2.32	12	0.23	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
48	20241223	100254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2965	65	2	2.24	214659990	72632	19.06	2915	2985	2915	3770	2030	2900	2955.45	2.85	0	29214	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1446	31.21	2.31	12	0.15	95.00	1281.00	3990	20240117	-25.69	2555	20240909	16.05	3990	-25.69	20240117	2555	16.05	20240909	3990	-25.69	20240117	2555	16.05	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
49	20241223	090254	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2975	75	2	2.59	51486350	17465	4.58	2915	2985	2915	3770	2030	2900	2947.97	2.85	0	11691	3060	2980	2925	2845	2790	2952	2817	244	870	500	2200	5	1	48771938	1451	31.32	2.32	12	0.04	95.00	1281.00	3990	20240117	-25.44	2555	20240909	16.44	3990	-25.44	20240117	2555	16.44	20240909	3990	-25.44	20240117	2555	16.44	20240909	4.04	N	010820	500	243 억	1389909	N	N	9	N	N
50	20241220	160253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-80	5	-2.68	1082820615	372642	94.70	2970	3005	2870	3870	2090	2980	2905.80	2.72	0	64629	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1414	30.53	2.26	12	0.76	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.61	N	010820	500	243 억	1328254	N	N	9	N	N
51	20241220	150253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	-85	5	-2.85	983129415	338208	85.95	2970	3005	2870	3870	2090	2980	2906.88	2.72	0	59835	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1412	30.47	2.26	12	0.69	95.00	1281.00	3990	20240117	-27.44	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	3990	-27.44	20240117	2555	13.31	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
52	20241220	140253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	-70	5	-2.35	885933335	304636	77.41	2970	3005	2870	3870	2090	2980	2908.17	2.72	0	48453	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1419	30.63	2.27	12	0.62	95.00	1281.00	3990	20240117	-27.07	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	3990	-27.07	20240117	2555	13.89	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
53	20241220	130253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-80	5	-2.68	783598130	269216	68.41	2970	3005	2885	3870	2090	2980	2910.67	2.72	0	48260	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1414	30.53	2.26	12	0.55	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
54	20241220	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	-65	5	-2.18	704066365	241764	61.44	2970	3005	2885	3870	2090	2980	2912.21	2.72	0	50129	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1422	30.68	2.28	12	0.50	95.00	1281.00	3990	20240117	-26.94	2555	20240909	14.09	3990	-26.94	20240117	2555	14.09	20240909	3990	-26.94	20240117	2555	14.09	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
55	20241220	110251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-50	5	-1.68	332650980	113683	28.89	2970	3005	2900	3870	2090	2980	2926.13	2.72	0	-897	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1429	30.84	2.29	12	0.23	95.00	1281.00	3990	20240117	-26.57	2555	20240909	14.68	3990	-26.57	20240117	2555	14.68	20240909	3990	-26.57	20240117	2555	14.68	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
56	20241220	100252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2930	-50	5	-1.68	276295155	94444	24.00	2970	3005	2900	3870	2090	2980	2925.49	2.72	0	1980	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1429	30.84	2.29	12	0.19	95.00	1281.00	3990	20240117	-26.57	2555	20240909	14.68	3990	-26.57	20240117	2555	14.68	20240909	3990	-26.57	20240117	2555	14.68	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
57	20241220	090253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2980	0	3	0.00	13510205	4559	1.16	2970	2980	2955	3870	2090	2980	2963.41	2.72	0	1906	3090	3035	2980	2925	2870	3007	2897	244	890	500	2260	5	1	48771938	1453	31.37	2.33	12	0.01	95.00	1281.00	3990	20240117	-25.31	2555	20240909	16.63	3990	-25.31	20240117	2555	16.63	20240909	3990	-25.31	20240117	2555	16.63	20240909	3.61	N	010820	500	243 억	1328254	N	N	0	N	N
58	20241219	160253	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2980	-50	5	-1.65	1154015530	388488	16.16	3030	3035	2925	3935	2125	3030	2970.49	2.73	0	-6220	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1453	31.37	2.33	12	0.80	95.00	1281.00	3990	20240117	-25.31	2555	20240909	16.63	3990	-25.31	20240117	2555	16.63	20240909	3990	-25.31	20240117	2555	16.63	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
59	20241219	150250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2980	-50	5	-1.65	1102379525	371160	15.44	3030	3035	2925	3935	2125	3030	2970.07	2.73	0	-8942	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1453	31.37	2.33	12	0.76	95.00	1281.00	3990	20240117	-25.31	2555	20240909	16.63	3990	-25.31	20240117	2555	16.63	20240909	3990	-25.31	20240117	2555	16.63	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
60	20241219	140252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2995	-35	5	-1.16	1027507460	346040	14.39	3030	3035	2925	3935	2125	3030	2969.30	2.73	0	-14304	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1461	31.53	2.34	12	0.71	95.00	1281.00	3990	20240117	-24.94	2555	20240909	17.22	3990	-24.94	20240117	2555	17.22	20240909	3990	-24.94	20240117	2555	17.22	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
61	20241219	130251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	-70	5	-2.31	927276230	312422	12.99	3030	3035	2925	3935	2125	3030	2967.99	2.73	0	-16683	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1444	31.16	2.31	12	0.64	95.00	1281.00	3990	20240117	-25.81	2555	20240909	15.85	3990	-25.81	20240117	2555	15.85	20240909	3990	-25.81	20240117	2555	15.85	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
62	20241219	120252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2960	-70	5	-2.31	890849575	300117	12.48	3030	3035	2925	3935	2125	3030	2968.31	2.73	0	-11437	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1444	31.16	2.31	12	0.62	95.00	1281.00	3990	20240117	-25.81	2555	20240909	15.85	3990	-25.81	20240117	2555	15.85	20240909	3990	-25.81	20240117	2555	15.85	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
63	20241219	110252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2970	-60	5	-1.98	831053160	279897	11.64	3030	3035	2925	3935	2125	3030	2969.11	2.73	0	-3592	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1449	31.26	2.32	12	0.57	95.00	1281.00	3990	20240117	-25.56	2555	20240909	16.24	3990	-25.56	20240117	2555	16.24	20240909	3990	-25.56	20240117	2555	16.24	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
64	20241219	100252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2980	-50	5	-1.65	505431700	169498	7.05	3030	3035	2955	3935	2125	3030	2981.89	2.73	0	-4315	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1453	31.37	2.33	12	0.35	95.00	1281.00	3990	20240117	-25.31	2555	20240909	16.63	3990	-25.31	20240117	2555	16.63	20240909	3990	-25.31	20240117	2555	16.63	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
65	20241219	090252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2985	-45	5	-1.49	120536770	40067	1.67	3030	3035	2960	3935	2125	3030	3008.30	2.73	0	-8105	3326	3177	3061	2912	2796	3252	2987	244	905	500	2300	5	1	48771938	1456	31.42	2.33	12	0.08	95.00	1281.00	3990	20240117	-25.19	2555	20240909	16.83	3990	-25.19	20240117	2555	16.83	20240909	3990	-25.19	20240117	2555	16.83	20240909	3.61	N	010820	500	243 억	1331388	N	N	48	N	N
66	20241218	160251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3030	80	2	2.71	7377345505	2395392	352.54	3005	3210	2945	3835	2065	2950	3079.82	2.78	0	-26291	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1478	31.89	2.37	12	4.91	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	3.57	N	010820	500	243 억	1357193	N	N	48	N	N
67	20241218	150252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3045	95	2	3.22	7142376715	2318200	341.18	3005	3210	2945	3835	2065	2950	3081.01	2.78	0	-38123	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1485	32.05	2.38	12	4.75	95.00	1281.00	3990	20240117	-23.68	2555	20240909	19.18	3990	-23.68	20240117	2555	19.18	20240909	3990	-23.68	20240117	2555	19.18	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
68	20241218	140251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	90	2	3.05	6634344250	2151779	316.68	3005	3210	2945	3835	2065	2950	3083.20	2.78	0	-52676	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1483	32.00	2.37	12	4.41	95.00	1281.00	3990	20240117	-23.81	2555	20240909	18.98	3990	-23.81	20240117	2555	18.98	20240909	3990	-23.81	20240117	2555	18.98	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
69	20241218	130251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3020	70	2	2.37	6433451300	2085400	306.92	3005	3210	2945	3835	2065	2950	3085.01	2.78	0	-44972	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1473	31.79	2.36	12	4.28	95.00	1281.00	3990	20240117	-24.31	2555	20240909	18.20	3990	-24.31	20240117	2555	18.20	20240909	3990	-24.31	20240117	2555	18.20	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
70	20241218	120252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3040	90	2	3.05	6006681760	1944548	286.19	3005	3210	2945	3835	2065	2950	3089.00	2.78	0	-15957	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1483	32.00	2.37	12	3.99	95.00	1281.00	3990	20240117	-23.81	2555	20240909	18.98	3990	-23.81	20240117	2555	18.98	20240909	3990	-23.81	20240117	2555	18.98	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
71	20241218	110251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3080	130	2	4.41	1832490895	605710	89.14	3005	3090	2945	3835	2065	2950	3025.38	2.78	0	-99960	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1502	32.42	2.40	12	1.24	95.00	1281.00	3990	20240117	-22.81	2555	20240909	20.55	3990	-22.81	20240117	2555	20.55	20240909	3990	-22.81	20240117	2555	20.55	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
72	20241218	100252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	3005	55	2	1.86	1180852795	392070	57.70	3005	3060	2945	3835	2065	2950	3011.86	2.78	0	-161427	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1466	31.63	2.35	12	0.80	95.00	1281.00	3990	20240117	-24.69	2555	20240909	17.61	3990	-24.69	20240117	2555	17.61	20240909	3990	-24.69	20240117	2555	17.61	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
73	20241218	090252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2985	35	2	1.19	260048040	87578	12.89	3005	3005	2945	3835	2065	2950	2969.36	2.78	0	-55229	3050	3000	2915	2865	2780	3025	2890	244	885	500	2240	5	1	48771938	1456	31.42	2.33	12	0.18	95.00	1281.00	3990	20240117	-25.19	2555	20240909	16.83	3990	-25.19	20240117	2555	16.83	20240909	3990	-25.19	20240117	2555	16.83	20240909	3.57	N	010820	500	243 억	1357193	N	N	2	N	N
74	20241217	160250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2950	40	2	1.37	1969152060	676058	213.06	2930	2965	2830	3780	2040	2910	2912.58	2.73	0	25768	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1439	31.05	2.30	12	1.39	95.00	1281.00	3990	20240117	-26.07	2555	20240909	15.46	3990	-26.07	20240117	2555	15.46	20240909	3990	-26.07	20240117	2555	15.46	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
75	20241217	150251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	35	2	1.20	1820245670	625526	197.13	2930	2965	2830	3780	2040	2910	2909.94	2.73	0	28953	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1436	31.00	2.30	12	1.28	95.00	1281.00	3990	20240117	-26.19	2555	20240909	15.26	3990	-26.19	20240117	2555	15.26	20240909	3990	-26.19	20240117	2555	15.26	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
76	20241217	140252	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2945	35	2	1.20	1610474325	554026	174.60	2930	2965	2830	3780	2040	2910	2906.86	2.73	0	25890	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1436	31.00	2.30	12	1.14	95.00	1281.00	3990	20240117	-26.19	2555	20240909	15.26	3990	-26.19	20240117	2555	15.26	20240909	3990	-26.19	20240117	2555	15.26	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
77	20241217	130247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	0	3	0.00	1037305175	359250	113.22	2930	2935	2830	3780	2040	2910	2887.41	2.73	0	51367	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1419	30.63	2.27	12	0.74	95.00	1281.00	3990	20240117	-27.07	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	3990	-27.07	20240117	2555	13.89	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
78	20241217	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	-35	5	-1.20	895576815	310486	97.85	2930	2935	2830	3780	2040	2910	2884.43	2.73	0	39004	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1402	30.26	2.24	12	0.64	95.00	1281.00	3990	20240117	-27.94	2555	20240909	12.52	3990	-27.94	20240117	2555	12.52	20240909	3990	-27.94	20240117	2555	12.52	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
79	20241217	110250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-25	5	-0.86	779262795	270234	85.16	2930	2935	2830	3780	2040	2910	2883.65	2.73	0	33067	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1407	30.37	2.25	12	0.55	95.00	1281.00	3990	20240117	-27.69	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	3990	-27.69	20240117	2555	12.92	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
80	20241217	100250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-25	5	-0.86	565171140	195707	61.68	2930	2935	2830	3780	2040	2910	2887.83	2.73	0	3993	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1407	30.37	2.25	12	0.40	95.00	1281.00	3990	20240117	-27.69	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	3990	-27.69	20240117	2555	12.92	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
81	20241217	090250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2915	5	2	0.17	36249845	12428	3.92	2930	2930	2910	3780	2040	2910	2916.84	2.73	0	-8038	2976	2942	2911	2877	2846	2927	2862	244	870	500	2210	5	1	48771938	1422	30.68	2.28	12	0.03	95.00	1281.00	3990	20240117	-26.94	2555	20240909	14.09	3990	-26.94	20240117	2555	14.09	20240909	3990	-26.94	20240117	2555	14.09	20240909	3.52	N	010820	500	243 억	1331120	N	N	2	N	N
82	20241216	160250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	5	2	0.17	887540120	305107	99.65	2930	2945	2880	3775	2035	2905	2908.94	2.91	0	-89085	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1419	30.63	2.27	12	0.63	95.00	1281.00	3990	20240117	-27.07	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	3990	-27.07	20240117	2555	13.89	20240909	3.47	N	010820	500	243 억	1418430	N	N	2	N	N
83	20241216	150250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2910	5	2	0.17	822703990	282825	92.38	2930	2945	2880	3775	2035	2905	2908.88	2.91	0	-83134	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1419	30.63	2.27	12	0.58	95.00	1281.00	3990	20240117	-27.07	2555	20240909	13.89	3990	-27.07	20240117	2555	13.89	20240909	3990	-27.07	20240117	2555	13.89	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
84	20241216	140249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	-15	5	-0.52	705629305	242557	79.22	2930	2945	2880	3775	2035	2905	2909.13	2.91	0	-92146	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1410	30.42	2.26	12	0.50	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
85	20241216	130251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	-10	5	-0.34	632275230	217165	70.93	2930	2945	2895	3775	2035	2905	2911.50	2.91	0	-87058	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1412	30.47	2.26	12	0.45	95.00	1281.00	3990	20240117	-27.44	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	3990	-27.44	20240117	2555	13.31	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
86	20241216	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-5	5	-0.17	569284850	195452	63.84	2930	2945	2895	3775	2035	2905	2912.66	2.91	0	-80878	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1414	30.53	2.26	12	0.40	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
87	20241216	110250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-5	5	-0.17	503358570	172743	56.42	2930	2945	2895	3775	2035	2905	2913.92	2.91	0	-74517	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1414	30.53	2.26	12	0.35	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
88	20241216	100250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	-5	5	-0.17	427324890	146509	47.85	2930	2945	2900	3775	2035	2905	2916.71	2.91	0	-70873	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1414	30.53	2.26	12	0.30	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
89	20241216	090250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2920	15	2	0.52	87175790	29828	9.74	2930	2945	2910	3775	2035	2905	2922.62	2.91	0	-21224	2948	2926	2883	2861	2818	2937	2872	244	870	500	2200	5	1	48771938	1424	30.74	2.28	12	0.06	95.00	1281.00	3990	20240117	-26.82	2555	20240909	14.29	3990	-26.82	20240117	2555	14.29	20240909	3990	-26.82	20240117	2555	14.29	20240909	3.47	N	010820	500	243 억	1418430	N	N	53	N	N
90	20241213	160244	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2905	15	2	0.52	852912945	296141	102.11	2860	2905	2840	3755	2025	2890	2879.81	2.90	0	7303	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1417	30.58	2.27	12	0.61	95.00	1281.00	3990	20240117	-27.19	2555	20240909	13.70	3990	-27.19	20240117	2555	13.70	20240909	3990	-27.19	20240117	2555	13.70	20240909	3.48	N	010820	500	243 억	1413366	N	N	53	N	N
91	20241213	150250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	0	3	0.00	745412465	259026	89.31	2860	2905	2840	3755	2025	2890	2877.75	2.90	0	5038	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1410	30.42	2.26	12	0.53	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
92	20241213	140251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	-5	5	-0.17	619460960	215519	74.31	2860	2900	2840	3755	2025	2890	2874.27	2.90	0	-8409	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1407	30.37	2.25	12	0.44	95.00	1281.00	3990	20240117	-27.69	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	3990	-27.69	20240117	2555	12.92	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
93	20241213	130251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	0	3	0.00	401291490	139988	48.27	2860	2895	2840	3755	2025	2890	2866.61	2.90	0	5401	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1410	30.42	2.26	12	0.29	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
94	20241213	120251	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	0	3	0.00	339250300	118510	40.86	2860	2890	2840	3755	2025	2890	2862.62	2.90	0	5266	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1410	30.42	2.26	12	0.24	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
95	20241213	110250	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	-15	5	-0.52	283818540	99264	34.23	2860	2885	2840	3755	2025	2890	2859.22	2.90	0	8383	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1402	30.26	2.24	12	0.20	95.00	1281.00	3990	20240117	-27.94	2555	20240909	12.52	3990	-27.94	20240117	2555	12.52	20240909	3990	-27.94	20240117	2555	12.52	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
96	20241213	100249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	-25	5	-0.87	227328165	79565	27.43	2860	2885	2840	3755	2025	2890	2857.13	2.90	0	9144	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1397	30.16	2.24	12	0.16	95.00	1281.00	3990	20240117	-28.20	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	3990	-28.20	20240117	2555	12.13	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
97	20241213	090249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	-25	5	-0.87	17517360	6128	2.11	2860	2885	2850	3755	2025	2890	2858.45	2.90	0	133	2956	2922	2876	2842	2796	2900	2820	244	865	500	2190	5	1	48771938	1397	30.16	2.24	12	0.01	95.00	1281.00	3990	20240117	-28.20	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	3990	-28.20	20240117	2555	12.13	20240909	3.48	N	010820	500	243 억	1413366	N	N	0	N	N
98	20241212	160249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	-5	5	-0.17	821582275	286024	76.09	2900	2910	2830	3760	2030	2895	2872.42	2.99	0	-41974	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1410	30.42	2.26	12	0.59	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
99	20241212	150249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2870	-25	5	-0.86	765205100	266492	70.90	2900	2910	2830	3760	2030	2895	2871.40	2.99	0	-41883	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1400	30.21	2.24	12	0.55	95.00	1281.00	3990	20240117	-28.07	2555	20240909	12.33	3990	-28.07	20240117	2555	12.33	20240909	3990	-28.07	20240117	2555	12.33	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
100	20241212	140249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2865	-30	5	-1.04	699510380	243585	64.80	2900	2910	2830	3760	2030	2895	2871.73	2.99	0	-35719	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1397	30.16	2.24	12	0.50	95.00	1281.00	3990	20240117	-28.20	2555	20240909	12.13	3990	-28.20	20240117	2555	12.13	20240909	3990	-28.20	20240117	2555	12.13	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
101	20241212	130248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2855	-40	5	-1.38	651845870	226859	60.35	2900	2910	2840	3760	2030	2895	2873.35	2.99	0	-33242	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1392	30.05	2.23	12	0.47	95.00	1281.00	3990	20240117	-28.45	2555	20240909	11.74	3990	-28.45	20240117	2555	11.74	20240909	3990	-28.45	20240117	2555	11.74	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
102	20241212	120247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	-35	5	-1.21	549406955	190956	50.80	2900	2910	2840	3760	2030	2895	2877.14	2.99	0	-13796	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1395	30.11	2.23	12	0.39	95.00	1281.00	3990	20240117	-28.32	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	3990	-28.32	20240117	2555	11.94	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
103	20241212	110248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2875	-20	5	-0.69	450507365	156419	41.61	2900	2910	2840	3760	2030	2895	2880.13	2.99	0	-7947	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1402	30.26	2.24	12	0.32	95.00	1281.00	3990	20240117	-27.94	2555	20240909	12.52	3990	-27.94	20240117	2555	12.52	20240909	3990	-27.94	20240117	2555	12.52	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
104	20241212	100247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2860	-35	5	-1.21	356798055	123716	32.91	2900	2910	2845	3760	2030	2895	2884.01	2.99	0	-26377	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1395	30.11	2.23	12	0.25	95.00	1281.00	3990	20240117	-28.32	2555	20240909	11.94	3990	-28.32	20240117	2555	11.94	20240909	3990	-28.32	20240117	2555	11.94	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
105	20241212	090248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2900	5	2	0.17	25362920	8763	2.33	2900	2900	2880	3760	2030	2895	2894.32	2.99	0	-5102	2981	2937	2856	2812	2731	2960	2835	244	865	500	2200	5	1	48771938	1414	30.53	2.26	12	0.02	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	3.67	N	010820	500	243 억	1456164	N	N	0	N	N
106	20241211	160247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	105	2	3.76	1070272835	372824	55.67	2790	2900	2775	3625	1955	2790	2870.65	2.91	0	33148	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1412	30.47	2.26	12	0.76	95.00	1281.00	3990	20240117	-27.44	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	3990	-27.44	20240117	2555	13.31	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
107	20241211	150216	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	95	2	3.41	998340730	347949	51.95	2790	2900	2775	3625	1955	2790	2869.22	2.91	0	32292	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1407	30.37	2.25	12	0.71	95.00	1281.00	3990	20240117	-27.69	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	3990	-27.69	20240117	2555	12.92	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
108	20241211	140248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2890	100	2	3.58	906090075	315970	47.18	2790	2900	2775	3625	1955	2790	2867.65	2.91	0	22028	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1410	30.42	2.26	12	0.65	95.00	1281.00	3990	20240117	-27.57	2555	20240909	13.11	3990	-27.57	20240117	2555	13.11	20240909	3990	-27.57	20240117	2555	13.11	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
109	20241211	130249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	105	2	3.76	794453650	277359	41.41	2790	2900	2775	3625	1955	2790	2864.35	2.91	0	19845	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1412	30.47	2.26	12	0.57	95.00	1281.00	3990	20240117	-27.44	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	3990	-27.44	20240117	2555	13.31	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
110	20241211	120248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2885	95	2	3.41	706414230	246839	36.86	2790	2900	2775	3625	1955	2790	2861.84	2.91	0	3770	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1407	30.37	2.25	12	0.51	95.00	1281.00	3990	20240117	-27.69	2555	20240909	12.92	3990	-27.69	20240117	2555	12.92	20240909	3990	-27.69	20240117	2555	12.92	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
111	20241211	110248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2895	105	2	3.76	591408525	206863	30.89	2790	2900	2775	3625	1955	2790	2858.94	2.91	0	15748	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1412	30.47	2.26	12	0.42	95.00	1281.00	3990	20240117	-27.44	2555	20240909	13.31	3990	-27.44	20240117	2555	13.31	20240909	3990	-27.44	20240117	2555	13.31	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
112	20241211	100249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2880	90	2	3.23	469239355	164595	24.58	2790	2890	2775	3625	1955	2790	2850.87	2.91	0	13153	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1405	30.32	2.25	12	0.34	95.00	1281.00	3990	20240117	-27.82	2555	20240909	12.72	3990	-27.82	20240117	2555	12.72	20240909	3990	-27.82	20240117	2555	12.72	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
113	20241211	090249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2795	5	2	0.18	68580125	24599	3.67	2790	2795	2775	3625	1955	2790	2787.92	2.91	0	-10530	2926	2857	2731	2662	2536	2892	2697	244	835	500	2120	5	1	48771938	1363	29.42	2.18	12	0.05	95.00	1281.00	3990	20240117	-29.95	2555	20240909	9.39	3990	-29.95	20240117	2555	9.39	20240909	3990	-29.95	20240117	2555	9.39	20240909	3.99	N	010820	500	243 억	1420507	N	N	2	N	N
114	20241210	160248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2790	185	2	7.10	1825199440	666552	70.73	2605	2800	2605	3385	1825	2605	2738.25	2.53	0	198816	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1361	29.37	2.18	12	1.37	95.00	1281.00	3990	20240117	-30.08	2555	20240909	9.20	3990	-30.08	20240117	2555	9.20	20240909	3990	-30.08	20240117	2555	9.20	20240909	4.14	N	010820	500	243 억	1231559	N	N	2	N	N
115	20241210	150247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2785	180	2	6.91	1707074310	624251	66.24	2605	2790	2605	3385	1825	2605	2734.60	2.53	0	184793	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1358	29.32	2.17	12	1.28	95.00	1281.00	3990	20240117	-30.20	2555	20240909	9.00	3990	-30.20	20240117	2555	9.00	20240909	3990	-30.20	20240117	2555	9.00	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
116	20241210	140247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	175	2	6.72	1525914130	559112	59.33	2605	2790	2605	3385	1825	2605	2729.17	2.53	0	162192	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1356	29.26	2.17	12	1.15	95.00	1281.00	3990	20240117	-30.33	2555	20240909	8.81	3990	-30.33	20240117	2555	8.81	20240909	3990	-30.33	20240117	2555	8.81	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
117	20241210	130246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	175	2	6.72	1406422520	516040	54.76	2605	2790	2605	3385	1825	2605	2725.41	2.53	0	141254	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1356	29.26	2.17	12	1.06	95.00	1281.00	3990	20240117	-30.33	2555	20240909	8.81	3990	-30.33	20240117	2555	8.81	20240909	3990	-30.33	20240117	2555	8.81	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
118	20241210	120246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2765	160	2	6.14	1247855935	458595	48.66	2605	2790	2605	3385	1825	2605	2721.04	2.53	0	120308	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1349	29.11	2.16	12	0.94	95.00	1281.00	3990	20240117	-30.70	2555	20240909	8.22	3990	-30.70	20240117	2555	8.22	20240909	3990	-30.70	20240117	2555	8.22	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
119	20241210	110247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2780	175	2	6.72	1006969850	371720	39.45	2605	2790	2605	3385	1825	2605	2708.95	2.53	0	101291	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1356	29.26	2.17	12	0.76	95.00	1281.00	3990	20240117	-30.33	2555	20240909	8.81	3990	-30.33	20240117	2555	8.81	20240909	3990	-30.33	20240117	2555	8.81	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
120	20241210	100247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2740	135	2	5.18	653170105	243459	25.84	2605	2740	2605	3385	1825	2605	2682.88	2.53	0	38937	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1336	28.84	2.14	12	0.50	95.00	1281.00	3990	20240117	-31.33	2555	20240909	7.24	3990	-31.33	20240117	2555	7.24	20240909	3990	-31.33	20240117	2555	7.24	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
121	20241210	090249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2650	45	2	1.73	112232855	42902	4.55	2605	2650	2605	3385	1825	2605	2616.03	2.53	0	11618	2821	2712	2656	2547	2491	2685	2520	244	780	500	1970	5	1	48771938	1292	27.89	2.07	12	0.09	95.00	1281.00	3990	20240117	-33.58	2555	20240909	3.72	3990	-33.58	20240117	2555	3.72	20240909	3990	-33.58	20240117	2555	3.72	20240909	4.14	N	010820	500	243 억	1231559	N	N	0	N	N
122	20241209	160245	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2605	-205	5	-7.30	2465410425	931970	103.32	2715	2765	2600	3650	1970	2810	2644.78	2.06	0	208266	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1271	27.42	2.03	12	1.91	95.00	1281.00	3990	20240117	-34.71	2555	20240909	1.96	3990	-34.71	20240117	2555	1.96	20240909	3990	-34.71	20240117	2555	1.96	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
123	20241209	150247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2615	-195	5	-6.94	2286345070	863455	95.72	2715	2765	2600	3650	1970	2810	2647.00	2.06	0	174469	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1275	27.53	2.04	12	1.77	95.00	1281.00	3990	20240117	-34.46	2555	20240909	2.35	3990	-34.46	20240117	2555	2.35	20240909	3990	-34.46	20240117	2555	2.35	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
124	20241209	140247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2625	-185	5	-6.58	2041333310	769876	85.35	2715	2765	2600	3650	1970	2810	2650.52	2.06	0	132091	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1280	27.63	2.05	12	1.58	95.00	1281.00	3990	20240117	-34.21	2555	20240909	2.74	3990	-34.21	20240117	2555	2.74	20240909	3990	-34.21	20240117	2555	2.74	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
125	20241209	130249	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2635	-175	5	-6.23	1730831520	651571	72.23	2715	2765	2600	3650	1970	2810	2655.26	2.06	0	85398	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1285	27.74	2.06	12	1.34	95.00	1281.00	3990	20240117	-33.96	2555	20240909	3.13	3990	-33.96	20240117	2555	3.13	20240909	3990	-33.96	20240117	2555	3.13	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
126	20241209	120247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2640	-170	5	-6.05	1531319370	575991	63.85	2715	2765	2600	3650	1970	2810	2657.32	2.06	0	65904	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1288	27.79	2.06	12	1.18	95.00	1281.00	3990	20240117	-33.83	2555	20240909	3.33	3990	-33.83	20240117	2555	3.33	20240909	3990	-33.83	20240117	2555	3.33	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
127	20241209	110248	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2670	-140	5	-4.98	1314004380	493895	54.75	2715	2765	2600	3650	1970	2810	2659.03	2.06	0	33596	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1302	28.11	2.08	12	1.01	95.00	1281.00	3990	20240117	-33.08	2555	20240909	4.50	3990	-33.08	20240117	2555	4.50	20240909	3990	-33.08	20240117	2555	4.50	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
128	20241209	100247	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2650	-160	5	-5.69	1113635420	418407	46.38	2715	2765	2600	3650	1970	2810	2659.89	2.06	0	17366	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1292	27.89	2.07	12	0.86	95.00	1281.00	3990	20240117	-33.58	2555	20240909	3.72	3990	-33.58	20240117	2555	3.72	20240909	3990	-33.58	20240117	2555	3.72	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
129	20241209	090246	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	2700	-110	5	-3.91	242554675	89171	9.89	2715	2765	2690	3650	1970	2810	2715.02	2.06	0	-13110	3013	2911	2828	2726	2643	2870	2685	244	840	500	2130	5	1	48771938	1317	28.42	2.11	12	0.18	95.00	1281.00	3990	20240117	-32.33	2555	20240909	5.68	3990	-32.33	20240117	2555	5.68	20240909	3990	-32.33	20240117	2555	5.68	20240909	4.44	N	010820	500	243 억	1006695	N	N	0	N	N
130	20241206	160246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2810	-95	5	-3.27	2537754140	897727	97.16	2860	2930	2745	3775	2035	2905	2826.91	1.47	0	263786	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1370	29.58	2.19	12	1.84	95.00	1281.00	3990	20240117	-29.57	2555	20240909	9.98	3990	-29.57	20240117	2555	9.98	20240909	3990	-29.57	20240117	2555	9.98	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
131	20241206	150245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2825	-80	5	-2.75	2405647835	850731	92.07	2860	2930	2745	3775	2035	2905	2827.73	1.47	0	267120	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1378	29.74	2.21	12	1.74	95.00	1281.00	3990	20240117	-29.20	2555	20240909	10.57	3990	-29.20	20240117	2555	10.57	20240909	3990	-29.20	20240117	2555	10.57	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
132	20241206	140245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2835	-70	5	-2.41	2167714655	765990	82.90	2860	2930	2745	3775	2035	2905	2829.94	1.47	0	240763	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1383	29.84	2.21	12	1.57	95.00	1281.00	3990	20240117	-28.95	2555	20240909	10.96	3990	-28.95	20240117	2555	10.96	20240909	3990	-28.95	20240117	2555	10.96	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
133	20241206	130245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2820	-85	5	-2.93	2016569805	712134	77.07	2860	2930	2745	3775	2035	2905	2831.72	1.47	0	239786	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1375	29.68	2.20	12	1.46	95.00	1281.00	3990	20240117	-29.32	2555	20240909	10.37	3990	-29.32	20240117	2555	10.37	20240909	3990	-29.32	20240117	2555	10.37	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
134	20241206	120244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2825	-80	5	-2.75	1879487620	663428	71.80	2860	2930	2745	3775	2035	2905	2832.98	1.47	0	221807	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1378	29.74	2.21	12	1.36	95.00	1281.00	3990	20240117	-29.20	2555	20240909	10.57	3990	-29.20	20240117	2555	10.57	20240909	3990	-29.20	20240117	2555	10.57	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
135	20241206	110246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2805	-100	5	-3.44	1702989480	600752	65.02	2860	2930	2745	3775	2035	2905	2834.75	1.47	0	197388	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1368	29.53	2.19	12	1.23	95.00	1281.00	3990	20240117	-29.70	2555	20240909	9.78	3990	-29.70	20240117	2555	9.78	20240909	3990	-29.70	20240117	2555	9.78	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
136	20241206	100243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2870	-35	5	-1.20	613965815	213140	23.07	2860	2930	2840	3775	2035	2905	2880.56	1.47	0	9850	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1400	30.21	2.24	12	0.44	95.00	1281.00	3990	20240117	-28.07	2555	20240909	12.33	3990	-28.07	20240117	2555	12.33	20240909	3990	-28.07	20240117	2555	12.33	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
137	20241206	090245	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2900	-5	5	-0.17	89840680	31180	3.37	2860	2915	2860	3775	2035	2905	2881.29	1.47	0	13735	3135	3020	2955	2840	2775	2987	2807	244	870	500	2200	5	1	48771938	1414	30.53	2.26	12	0.06	95.00	1281.00	3990	20240117	-27.32	2555	20240909	13.50	3990	-27.32	20240117	2555	13.50	20240909	3990	-27.32	20240117	2555	13.50	20240909	4.53	N	010820	500	243 억	717663	N	N	0	N	N
138	20241205	160241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2905	-130	5	-4.28	2607307740	889225	68.62	3035	3070	2890	3945	2125	3035	2932.14	0.94	0	229820	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1417	30.58	2.27	12	1.82	95.00	1281.00	3990	20240117	-27.19	2555	20240909	13.70	3990	-27.19	20240117	2555	13.70	20240909	3990	-27.19	20240117	2555	13.70	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
139	20241205	150243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2920	-115	5	-3.79	2423793485	826129	63.75	3035	3070	2890	3945	2125	3035	2933.92	0.94	0	208442	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1424	30.74	2.28	12	1.69	95.00	1281.00	3990	20240117	-26.82	2555	20240909	14.29	3990	-26.82	20240117	2555	14.29	20240909	3990	-26.82	20240117	2555	14.29	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
140	20241205	140242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2950	-85	5	-2.80	2024907905	689317	53.20	3035	3070	2890	3945	2125	3035	2937.56	0.94	0	192598	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1439	31.05	2.30	12	1.41	95.00	1281.00	3990	20240117	-26.07	2555	20240909	15.46	3990	-26.07	20240117	2555	15.46	20240909	3990	-26.07	20240117	2555	15.46	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
141	20241205	130243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2930	-105	5	-3.46	1785396335	607701	46.90	3035	3070	2890	3945	2125	3035	2937.95	0.94	0	156875	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1429	30.84	2.29	12	1.25	95.00	1281.00	3990	20240117	-26.57	2555	20240909	14.68	3990	-26.57	20240117	2555	14.68	20240909	3990	-26.57	20240117	2555	14.68	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
142	20241205	120243	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2945	-90	5	-2.97	1417539615	482420	37.23	3035	3070	2890	3945	2125	3035	2938.39	0.94	0	97623	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1436	31.00	2.30	12	0.99	95.00	1281.00	3990	20240117	-26.19	2555	20240909	15.26	3990	-26.19	20240117	2555	15.26	20240909	3990	-26.19	20240117	2555	15.26	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
143	20241205	110242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2935	-100	5	-3.29	1233797680	420126	32.42	3035	3070	2890	3945	2125	3035	2936.73	0.94	0	77490	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1431	30.89	2.29	12	0.86	95.00	1281.00	3990	20240117	-26.44	2555	20240909	14.87	3990	-26.44	20240117	2555	14.87	20240909	3990	-26.44	20240117	2555	14.87	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
144	20241205	100241	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2915	-120	5	-3.95	991228105	337447	26.04	3035	3070	2890	3945	2125	3035	2937.43	0.94	0	33178	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1422	30.68	2.28	12	0.69	95.00	1281.00	3990	20240117	-26.94	2555	20240909	14.09	3990	-26.94	20240117	2555	14.09	20240909	3990	-26.94	20240117	2555	14.09	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
145	20241205	090242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3040	5	2	0.16	28949760	9521	0.73	3035	3070	3035	3945	2125	3035	3040.62	0.94	0	-1014	3291	3162	3066	2937	2841	3115	2890	244	910	500	2300	5	1	48771938	1483	32.00	2.37	12	0.02	95.00	1281.00	3990	20240117	-23.81	2555	20240909	18.98	3990	-23.81	20240117	2555	18.98	20240909	3990	-23.81	20240117	2555	18.98	20240909	4.54	N	010820	500	243 억	460140	N	N	0	N	N
146	20241204	160238	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3035	-200	5	-6.18	3931936595	1284839	256.36	3135	3195	2970	4205	2265	3235	3059.60	1.11	0	-83331	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1480	31.95	2.37	12	2.63	95.00	1281.00	3990	20240117	-23.93	2555	20240909	18.79	3990	-23.93	20240117	2555	18.79	20240909	3990	-23.93	20240117	2555	18.79	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
147	20241204	150239	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3020	-215	5	-6.65	3786849580	1236947	246.80	3135	3195	2970	4205	2265	3235	3060.76	1.11	0	-80447	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1473	31.79	2.36	12	2.54	95.00	1281.00	3990	20240117	-24.31	2555	20240909	18.20	3990	-24.31	20240117	2555	18.20	20240909	3990	-24.31	20240117	2555	18.20	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
148	20241204	140239	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3025	-210	5	-6.49	3588359790	1171270	233.70	3135	3195	2970	4205	2265	3235	3062.93	1.11	0	-93931	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1475	31.84	2.36	12	2.40	95.00	1281.00	3990	20240117	-24.19	2555	20240909	18.40	3990	-24.19	20240117	2555	18.40	20240909	3990	-24.19	20240117	2555	18.40	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
149	20241204	130239	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3030	-205	5	-6.34	3391211470	1106136	220.70	3135	3195	2970	4205	2265	3235	3065.07	1.11	0	-92502	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1478	31.89	2.37	12	2.27	95.00	1281.00	3990	20240117	-24.06	2555	20240909	18.59	3990	-24.06	20240117	2555	18.59	20240909	3990	-24.06	20240117	2555	18.59	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
150	20241204	120239	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3015	-220	5	-6.80	3237307140	1055104	210.52	3135	3195	2970	4205	2265	3235	3067.46	1.11	0	-79064	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1470	31.74	2.35	12	2.16	95.00	1281.00	3990	20240117	-24.44	2555	20240909	18.00	3990	-24.44	20240117	2555	18.00	20240909	3990	-24.44	20240117	2555	18.00	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
151	20241204	110235	55	60.00	KOSPI	기계	N	N	N	Y	60	N	2995	-240	5	-7.42	2841219310	922438	184.05	3135	3195	2970	4205	2265	3235	3079.29	1.11	0	-50341	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1461	31.53	2.34	12	1.89	95.00	1281.00	3990	20240117	-24.94	2555	20240909	17.22	3990	-24.94	20240117	2555	17.22	20240909	3990	-24.94	20240117	2555	17.22	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
152	20241204	100235	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3075	-160	5	-4.95	1759166695	564262	112.58	3135	3195	3020	4205	2265	3235	3116.62	1.11	0	9836	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1500	32.37	2.40	12	1.16	95.00	1281.00	3990	20240117	-22.93	2555	20240909	20.35	3990	-22.93	20240117	2555	20.35	20240909	3990	-22.93	20240117	2555	20.35	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
153	20241204	090238	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3145	-90	5	-2.78	333076795	106178	21.19	3135	3165	3095	4205	2265	3235	3132.24	1.11	0	10342	3298	3266	3243	3211	3188	3255	3200	244	970	500	2450	5	1	48771938	1534	33.11	2.46	12	0.22	95.00	1281.00	3990	20240117	-21.18	2555	20240909	23.09	3990	-21.18	20240117	2555	23.09	20240909	3990	-21.18	20240117	2555	23.09	20240909	4.49	N	010820	500	243 억	542730	N	N	1	N	N
154	20241203	160252	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3235	15	2	0.47	1565496285	482736	57.82	3255	3275	3220	4185	2255	3220	3243.00	1.03	0	49301	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1578	34.05	2.53	12	0.99	95.00	1281.00	3990	20240117	-18.92	2555	20240909	26.61	3990	-18.92	20240117	2555	26.61	20240909	3990	-18.92	20240117	2555	26.61	20240909	4.36	N	010820	500	243 억	503624	N	N	1	N	N
155	20241203	150255	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3240	20	2	0.62	1466438290	452145	54.16	3255	3275	3220	4185	2255	3220	3243.33	1.03	0	48988	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1580	34.11	2.53	12	0.93	95.00	1281.00	3990	20240117	-18.80	2555	20240909	26.81	3990	-18.80	20240117	2555	26.81	20240909	3990	-18.80	20240117	2555	26.81	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
156	20241203	140249	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3240	20	2	0.62	1292691015	398652	47.75	3255	3275	3220	4185	2255	3220	3242.70	1.03	0	32824	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1580	34.11	2.53	12	0.82	95.00	1281.00	3990	20240117	-18.80	2555	20240909	26.81	3990	-18.80	20240117	2555	26.81	20240909	3990	-18.80	20240117	2555	26.81	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
157	20241203	130250	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3235	15	2	0.47	1149386295	354403	42.45	3255	3275	3220	4185	2255	3220	3243.21	1.03	0	25565	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1578	34.05	2.53	12	0.73	95.00	1281.00	3990	20240117	-18.92	2555	20240909	26.61	3990	-18.92	20240117	2555	26.61	20240909	3990	-18.92	20240117	2555	26.61	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
158	20241203	120300	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3245	25	2	0.78	1063993315	328029	39.29	3255	3275	3220	4185	2255	3220	3243.65	1.03	0	25389	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1583	34.16	2.53	12	0.67	95.00	1281.00	3990	20240117	-18.67	2555	20240909	27.01	3990	-18.67	20240117	2555	27.01	20240909	3990	-18.67	20240117	2555	27.01	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
159	20241203	110249	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3245	25	2	0.78	890956145	274504	32.88	3255	3275	3225	4185	2255	3220	3245.77	1.03	0	21706	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1583	34.16	2.53	12	0.56	95.00	1281.00	3990	20240117	-18.67	2555	20240909	27.01	3990	-18.67	20240117	2555	27.01	20240909	3990	-18.67	20240117	2555	27.01	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
160	20241203	100242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3235	15	2	0.47	765841580	235873	28.25	3255	3275	3225	4185	2255	3220	3246.92	1.03	0	20478	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1578	34.05	2.53	12	0.48	95.00	1281.00	3990	20240117	-18.92	2555	20240909	26.61	3990	-18.92	20240117	2555	26.61	20240909	3990	-18.92	20240117	2555	26.61	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
161	20241203	090242	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3245	25	2	0.78	182907800	56353	6.75	3255	3255	3225	4185	2255	3220	3246.10	1.03	0	-21330	3346	3282	3221	3157	3096	3315	3190	244	965	500	2440	5	1	48771938	1583	34.16	2.53	12	0.12	95.00	1281.00	3990	20240117	-18.67	2555	20240909	27.01	3990	-18.67	20240117	2555	27.01	20240909	3990	-18.67	20240117	2555	27.01	20240909	4.36	N	010820	500	243 억	503624	N	N	0	N	N
162	20241202	160235	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3220	35	2	1.10	2619710405	807995	73.67	3190	3285	3160	4140	2230	3185	3242.29	0.92	0	55010	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1570	33.89	2.51	12	1.66	95.00	1281.00	3990	20240117	-19.30	2555	20240909	26.03	3990	-19.30	20240117	2555	26.03	20240909	3990	-19.30	20240117	2555	26.03	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
163	20241202	150251	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3225	40	2	1.26	2446399185	754138	68.76	3190	3285	3160	4140	2230	3185	3243.97	0.92	0	63762	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1573	33.95	2.52	12	1.55	95.00	1281.00	3990	20240117	-19.17	2555	20240909	26.22	3990	-19.17	20240117	2555	26.22	20240909	3990	-19.17	20240117	2555	26.22	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
164	20241202	140244	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3225	40	2	1.26	2273944840	700801	63.90	3190	3285	3160	4140	2230	3185	3244.78	0.92	0	56230	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1573	33.95	2.52	12	1.44	95.00	1281.00	3990	20240117	-19.17	2555	20240909	26.22	3990	-19.17	20240117	2555	26.22	20240909	3990	-19.17	20240117	2555	26.22	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
165	20241202	130246	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3235	50	2	1.57	2070062815	637756	58.15	3190	3285	3160	4140	2230	3185	3245.85	0.92	0	59402	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1578	34.05	2.53	12	1.31	95.00	1281.00	3990	20240117	-18.92	2555	20240909	26.61	3990	-18.92	20240117	2555	26.61	20240909	3990	-18.92	20240117	2555	26.61	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
166	20241202	120250	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3230	45	2	1.41	1897275890	584374	53.28	3190	3285	3160	4140	2230	3185	3246.68	0.92	0	54772	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1575	34.00	2.52	12	1.20	95.00	1281.00	3990	20240117	-19.05	2555	20240909	26.42	3990	-19.05	20240117	2555	26.42	20240909	3990	-19.05	20240117	2555	26.42	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
167	20241202	110238	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3240	55	2	1.73	1764879450	543470	49.55	3190	3285	3160	4140	2230	3185	3247.43	0.92	0	55003	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1580	34.11	2.53	12	1.11	95.00	1281.00	3990	20240117	-18.80	2555	20240909	26.81	3990	-18.80	20240117	2555	26.81	20240909	3990	-18.80	20240117	2555	26.81	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
168	20241202	100237	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3255	70	2	2.20	1385264945	426361	38.87	3190	3285	3160	4140	2230	3185	3249.04	0.92	0	56077	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1588	34.26	2.54	12	0.87	95.00	1281.00	3990	20240117	-18.42	2555	20240909	27.40	3990	-18.42	20240117	2555	27.40	20240909	3990	-18.42	20240117	2555	27.40	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N
169	20241202	090238	55	60.00	KOSPI	기계	N	N	N	Y	60	N	3190	5	2	0.16	54457840	17110	1.56	3190	3200	3170	4140	2230	3185	3182.81	0.92	0	44	3288	3236	3188	3136	3088	3262	3162	244	955	500	2420	5	1	48771938	1556	33.58	2.49	12	0.04	95.00	1281.00	3990	20240117	-20.05	2555	20240909	24.85	3990	-20.05	20240117	2555	24.85	20240909	3990	-20.05	20240117	2555	24.85	20240909	4.35	N	010820	500	243 억	449135	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History