KissMeData/005490/price/prices-20241201.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

ened 61b7199ccb Add accumulated files

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

83 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160212	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
3	20241231	150213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
4	20241231	140213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
5	20241231	130213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
6	20241231	120212	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
7	20241231	110212	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
8	20241231	100213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
9	20241231	090214	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	64365241500	251843	71.28	251500	259000	251500	329500	177500	253500	255618.89	28.27	59746	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23356357	N	N	5477	N	N
10	20241230	160211	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	253500	0	3	0.00	63307774000	247672	70.10	251500	259000	251500	329500	177500	253500	255618.89	28.20	0	18552	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209453	12.63	0.38	12	0.30	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	496000	-48.89	20240102	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	5442	N	N
11	20241230	150213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	254500	1000	2	0.39	50096414500	195637	55.37	251500	259000	251500	329500	177500	253500	256068.79	28.20	0	16213	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	210279	12.67	0.38	12	0.24	20079.00	662997.00	508000	20231227	-49.90	250000	20241227	1.80	496000	-48.69	20240102	250000	1.80	20241227	496000	-48.69	20240102	250000	1.80	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
12	20241230	140213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	257000	3500	2	1.38	44547719000	173886	49.21	251500	259000	251500	329500	177500	253500	256189.92	28.20	0	17132	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	212345	12.80	0.39	12	0.21	20079.00	662997.00	508000	20231227	-49.41	250000	20241227	2.80	496000	-48.19	20240102	250000	2.80	20241227	496000	-48.19	20240102	250000	2.80	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
13	20241230	130213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	256000	2500	2	0.99	38850729000	151575	42.90	251500	259000	251500	329500	177500	253500	256314.40	28.20	0	13594	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	211518	12.75	0.39	12	0.18	20079.00	662997.00	508000	20231227	-49.61	250000	20241227	2.40	496000	-48.39	20240102	250000	2.40	20241227	496000	-48.39	20240102	250000	2.40	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
14	20241230	120212	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	254500	1000	2	0.39	34753075500	135529	38.36	251500	259000	251500	329500	177500	253500	256426.35	28.20	0	13370	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	210279	12.67	0.38	12	0.16	20079.00	662997.00	508000	20231227	-49.90	250000	20241227	1.80	496000	-48.69	20240102	250000	1.80	20241227	496000	-48.69	20240102	250000	1.80	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
15	20241230	110213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	256500	3000	2	1.18	30234251500	117836	33.35	251500	259000	251500	329500	177500	253500	256580.25	28.20	0	18415	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	211932	12.77	0.39	12	0.14	20079.00	662997.00	508000	20231227	-49.51	250000	20241227	2.60	496000	-48.29	20240102	250000	2.60	20241227	496000	-48.29	20240102	250000	2.60	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
16	20241230	100213	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	258000	4500	2	1.78	22707228500	88667	25.09	251500	258500	251500	329500	177500	253500	256096.92	28.20	0	18847	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	213171	12.85	0.39	12	0.11	20079.00	662997.00	508000	20231227	-49.21	250000	20241227	3.20	496000	-47.98	20240102	250000	3.20	20241227	496000	-47.98	20240102	250000	3.20	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
17	20241230	090214	55	20.00	KOSPI200		금속	N	N	N	Y	40	Y	254000	500	2	0.20	4902334500	19353	5.48	251500	256000	251500	329500	177500	253500	253310.91	28.20	0	9183	263833	258666	254333	249166	244833	258250	248750	4824	76000	5000	187590	500	1	82624377	209866	12.65	0.38	12	0.02	20079.00	662997.00	508000	20231227	-50.00	250000	20241227	1.60	496000	-48.79	20240102	250000	1.60	20241227	496000	-48.79	20240102	250000	1.60	20241227	0.85	N	005490	5000	4824 억	23296611	N	N	8577	N	N
18	20241227	160212	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	253500	-2500	5	-0.98	88470172000	348861	115.64	253500	259500	250000	332500	179500	256000	253597.08	28.21	0	39366	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	209453	12.63	0.38	12	0.42	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	508000	-50.10	20231227	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23310417	N	N	8451	N	N
19	20241227	150211	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	253500	-2500	5	-0.98	81719457000	322239	106.81	253500	259500	250000	332500	179500	256000	253598.43	28.21	0	35318	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	209453	12.63	0.38	12	0.39	20079.00	662997.00	508000	20231227	-50.10	250000	20241227	1.40	496000	-48.89	20240102	250000	1.40	20241227	508000	-50.10	20231227	250000	1.40	20241227	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
20	20241227	140213	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	253000	-3000	5	-1.17	69160249500	272655	90.38	253500	259500	250000	332500	179500	256000	253654.26	28.21	0	21210	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	209040	12.60	0.38	12	0.33	20079.00	662997.00	508000	20231227	-50.20	250000	20241227	1.20	496000	-48.99	20240102	250000	1.20	20241227	508000	-50.20	20231227	250000	1.20	20241227	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
21	20241227	130212	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	252000	-4000	5	-1.56	60656167500	238920	79.20	253500	259500	250000	332500	179500	256000	253875.92	28.21	0	17142	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	208213	12.55	0.38	12	0.29	20079.00	662997.00	508000	20231227	-50.39	250000	20241227	0.80	496000	-49.19	20240102	250000	0.80	20241227	508000	-50.39	20231227	250000	0.80	20241227	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
22	20241227	120211	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	251000	-5000	5	-1.95	51744205000	203432	67.43	253500	259500	250000	332500	179500	256000	254355.76	28.21	0	13208	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	207387	12.50	0.38	12	0.25	20079.00	662997.00	508000	20231227	-50.59	250000	20241227	0.40	496000	-49.40	20240102	250000	0.40	20241227	508000	-50.59	20231227	250000	0.40	20241227	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
23	20241227	110212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	252500	-3500	5	-1.37	34783091000	135917	45.05	253500	259500	252500	332500	179500	256000	255914.17	28.21	0	9690	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	208627	12.58	0.38	12	0.16	20079.00	662997.00	508000	20231227	-50.30	252000	20241209	0.20	496000	-49.09	20240102	252000	0.20	20241209	508000	-50.30	20231227	252000	0.20	20241209	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
24	20241227	100212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	256500	500	2	0.20	24309345000	94762	31.41	253500	259500	253500	332500	179500	256000	256530.87	28.21	0	12097	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	211932	12.77	0.39	12	0.11	20079.00	662997.00	508000	20231227	-49.51	252000	20241209	1.79	496000	-48.29	20240102	252000	1.79	20241209	508000	-49.51	20231227	252000	1.79	20241209	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
25	20241227	090213	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	256000	0	3	0.00	3764503500	14775	4.90	253500	257000	253500	332500	179500	256000	254783.54	28.21	0	6876	265000	260500	258000	253500	251000	259250	252250	4824	76500	5000	189440	500	1	82624377	211518	12.75	0.39	12	0.02	20079.00	662997.00	508000	20231227	-49.61	252000	20241209	1.59	496000	-48.39	20240102	252000	1.59	20241209	508000	-49.61	20231227	252000	1.59	20241209	0.85	N	005490	5000	4824 억	23310417	N	N	4267	N	N
26	20241226	160211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	256000	-5000	5	-1.92	76572885000	297517	135.83	262500	262500	255500	339000	183000	261000	257379.65	28.31	0	6237	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	211518	12.75	0.39	12	0.36	20079.00	662997.00	508000	20231227	-49.61	252000	20241209	1.59	496000	-48.39	20240102	252000	1.59	20241209	508000	-49.61	20231227	252000	1.59	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	4263	N	N
27	20241226	150211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	256000	-5000	5	-1.92	64173068500	249078	113.72	262500	262500	255500	339000	183000	261000	257642.30	28.31	0	330	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	211518	12.75	0.39	12	0.30	20079.00	662997.00	508000	20231227	-49.61	252000	20241209	1.59	496000	-48.39	20240102	252000	1.59	20241209	508000	-49.61	20231227	252000	1.59	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
28	20241226	140211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	255500	-5500	5	-2.11	52057300000	201782	92.12	262500	262500	255500	339000	183000	261000	257987.65	28.31	0	-6168	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	211105	12.72	0.39	12	0.24	20079.00	662997.00	508000	20231227	-49.70	252000	20241209	1.39	496000	-48.49	20240102	252000	1.39	20241209	508000	-49.70	20231227	252000	1.39	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
29	20241226	130212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	257000	-4000	5	-1.53	41386082500	160185	73.13	262500	262500	256000	339000	183000	261000	258364.08	28.31	0	-1369	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	212345	12.80	0.39	12	0.19	20079.00	662997.00	508000	20231227	-49.41	252000	20241209	1.98	496000	-48.19	20240102	252000	1.98	20241209	508000	-49.41	20231227	252000	1.98	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
30	20241226	120212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	257000	-4000	5	-1.53	36813233500	142398	65.01	262500	262500	256000	339000	183000	261000	258523.32	28.31	0	-149	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	212345	12.80	0.39	12	0.17	20079.00	662997.00	508000	20231227	-49.41	252000	20241209	1.98	496000	-48.19	20240102	252000	1.98	20241209	508000	-49.41	20231227	252000	1.98	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
31	20241226	110211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	258000	-3000	5	-1.15	26307900000	101573	46.37	262500	262500	256000	339000	183000	261000	259004.62	28.31	0	-2358	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	213171	12.85	0.39	12	0.12	20079.00	662997.00	508000	20231227	-49.21	252000	20241209	2.38	496000	-47.98	20240102	252000	2.38	20241209	508000	-49.21	20231227	252000	2.38	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
32	20241226	100211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259500	-1500	5	-0.57	19817585000	76491	34.92	262500	262500	256000	339000	183000	261000	259083.58	28.31	0	-3485	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	214410	12.92	0.39	12	0.09	20079.00	662997.00	508000	20231227	-48.92	252000	20241209	2.98	496000	-47.68	20240102	252000	2.98	20241209	508000	-48.92	20231227	252000	2.98	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
33	20241226	090211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262000	1000	2	0.38	1422409000	5424	2.48	262500	262500	261500	339000	183000	261000	262246.30	28.31	0	-1427	271000	266000	263500	258500	256000	264750	257250	4824	78000	5000	193140	500	1	82624377	216476	13.05	0.40	12	0.01	20079.00	662997.00	508000	20231227	-48.43	252000	20241209	3.97	496000	-47.18	20240102	252000	3.97	20241209	508000	-48.43	20231227	252000	3.97	20241209	0.86	N	005490	5000	4824 억	23389691	N	N	13480	N	N
34	20241224	160211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	261000	-1000	5	-0.38	56640860500	214858	74.19	264500	268500	261000	340500	183500	262000	263624.51	28.33	0	-12467	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	215650	13.00	0.39	12	0.26	20079.00	662997.00	508000	20231227	-48.62	252000	20241209	3.57	496000	-47.38	20240102	252000	3.57	20241209	508000	-48.62	20231227	252000	3.57	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	13480	N	N
35	20241224	150210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	261500	-500	5	-0.19	51762540500	196178	67.74	264500	268500	261000	340500	183500	262000	263855.16	28.33	0	-11279	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	216063	13.02	0.39	12	0.24	20079.00	662997.00	508000	20231227	-48.52	252000	20241209	3.77	496000	-47.28	20240102	252000	3.77	20241209	508000	-48.52	20231227	252000	3.77	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
36	20241224	140209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	500	2	0.19	43835426500	165888	57.28	264500	268500	262000	340500	183500	262000	264247.39	28.33	0	-2475	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	216889	13.07	0.40	12	0.20	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
37	20241224	130211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	500	2	0.19	39843874000	150675	52.02	264500	268500	262000	340500	183500	262000	264436.19	28.33	0	-18	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	216889	13.07	0.40	12	0.18	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
38	20241224	120210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	500	2	0.19	36709995500	138735	47.90	264500	268500	262000	340500	183500	262000	264605.53	28.33	0	474	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	216889	13.07	0.40	12	0.17	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
39	20241224	110211	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	500	2	0.19	31358661000	118357	40.87	264500	268500	262000	340500	183500	262000	264950.28	28.33	0	4082	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	216889	13.07	0.40	12	0.14	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
40	20241224	100210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264000	2000	2	0.76	21099319000	79377	27.41	264500	268500	263000	340500	183500	262000	265812.46	28.33	0	7827	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	218128	13.15	0.40	12	0.10	20079.00	662997.00	508000	20231227	-48.03	252000	20241209	4.76	496000	-46.77	20240102	252000	4.76	20241209	508000	-48.03	20231227	252000	4.76	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
41	20241224	090212	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	265000	3000	2	1.15	3768924000	14194	4.90	264500	267000	264500	340500	183500	262000	265534.36	28.33	0	5461	267000	264500	261500	259000	256000	265750	260250	4824	78500	5000	193880	500	1	82624377	218955	13.20	0.40	12	0.02	20079.00	662997.00	508000	20231227	-47.83	252000	20241209	5.16	496000	-46.57	20240102	252000	5.16	20241209	508000	-47.83	20231227	252000	5.16	20241209	0.87	N	005490	5000	4824 억	23407720	N	N	8428	N	N
42	20241223	160210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262000	2500	2	0.96	74936298500	287215	74.75	260000	264000	258500	337000	182000	259500	260905.86	28.28	-6496	38858	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	216476	13.05	0.40	12	0.35	20079.00	662997.00	508000	20231227	-48.43	252000	20241209	3.97	496000	-47.18	20240102	252000	3.97	20241209	508000	-48.43	20231227	252000	3.97	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	8428	N	N
43	20241223	150210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	261500	2000	2	0.77	67203775500	257708	67.07	260000	264000	258500	337000	182000	259500	260776.47	28.28	-6496	32737	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	216063	13.02	0.39	12	0.31	20079.00	662997.00	508000	20231227	-48.52	252000	20241209	3.77	496000	-47.28	20240102	252000	3.77	20241209	508000	-48.52	20231227	252000	3.77	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
44	20241223	140210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	261500	2000	2	0.77	61426536500	235693	61.34	260000	264000	258500	337000	182000	259500	260622.48	28.28	-6496	32873	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	216063	13.02	0.39	12	0.29	20079.00	662997.00	508000	20231227	-48.52	252000	20241209	3.77	496000	-47.28	20240102	252000	3.77	20241209	508000	-48.52	20231227	252000	3.77	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
45	20241223	130210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	3000	2	1.16	56647025000	217459	56.59	260000	264000	258500	337000	182000	259500	260496.65	28.28	-6496	32905	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	216889	13.07	0.40	12	0.26	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
46	20241223	120210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263500	4000	2	1.54	51740791000	198804	51.74	260000	263500	258500	337000	182000	259500	260261.53	28.28	-6496	32928	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	217715	13.12	0.40	12	0.24	20079.00	662997.00	508000	20231227	-48.13	252000	20241209	4.56	496000	-46.88	20240102	252000	4.56	20241209	508000	-48.13	20231227	252000	4.56	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
47	20241223	110210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262000	2500	2	0.96	45305175000	174284	45.36	260000	262500	258500	337000	182000	259500	259951.11	28.28	-6496	30749	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	216476	13.05	0.40	12	0.21	20079.00	662997.00	508000	20231227	-48.43	252000	20241209	3.97	496000	-47.18	20240102	252000	3.97	20241209	508000	-48.43	20231227	252000	3.97	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
48	20241223	100210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	260000	500	2	0.19	35009530500	134878	35.10	260000	261500	258500	337000	182000	259500	259564.58	28.28	-6496	23999	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	214823	12.95	0.39	12	0.16	20079.00	662997.00	508000	20231227	-48.82	252000	20241209	3.17	496000	-47.58	20240102	252000	3.17	20241209	508000	-48.82	20231227	252000	3.17	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
49	20241223	090210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259500	0	3	0.00	3591970000	13820	3.60	260000	261500	259000	337000	182000	259500	259920.68	28.28	-6496	-2144	268166	263832	261166	256832	254166	262500	255500	4824	77500	5000	192030	500	1	82624377	214410	12.92	0.39	12	0.02	20079.00	662997.00	508000	20231227	-48.92	252000	20241209	2.98	496000	-47.68	20240102	252000	2.98	20241209	508000	-48.92	20231227	252000	2.98	20241209	0.86	N	005490	5000	4824 억	23367870	N	N	10887	N	N
50	20241220	160209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259500	-3500	5	-1.33	98886713500	379753	136.17	262500	265500	258500	341500	184500	263000	260400.63	28.25	-4692	12442	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	214410	12.92	0.39	12	0.46	20079.00	662997.00	508000	20231227	-48.92	252000	20241209	2.98	496000	-47.68	20240102	252000	2.98	20241209	508000	-48.92	20231227	252000	2.98	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	10518	N	N
51	20241220	150209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259000	-4000	5	-1.52	72044580500	276241	99.05	262500	265500	258500	341500	184500	263000	260803.36	28.25	-4692	5067	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	213997	12.90	0.39	12	0.33	20079.00	662997.00	508000	20231227	-49.02	252000	20241209	2.78	496000	-47.78	20240102	252000	2.78	20241209	508000	-49.02	20231227	252000	2.78	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
52	20241220	140209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259000	-4000	5	-1.52	61171993000	234305	84.02	262500	265500	258500	341500	184500	263000	261078.48	28.25	-4692	-411	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	213997	12.90	0.39	12	0.28	20079.00	662997.00	508000	20231227	-49.02	252000	20241209	2.78	496000	-47.78	20240102	252000	2.78	20241209	508000	-49.02	20231227	252000	2.78	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
53	20241220	130209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	260000	-3000	5	-1.14	46191310500	176548	63.31	262500	265500	260000	341500	184500	263000	261635.99	28.25	-4692	3007	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	214823	12.95	0.39	12	0.21	20079.00	662997.00	508000	20231227	-48.82	252000	20241209	3.17	496000	-47.58	20240102	252000	3.17	20241209	508000	-48.82	20231227	252000	3.17	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
54	20241220	120208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	260500	-2500	5	-0.95	38461591500	146854	52.66	262500	265500	260000	341500	184500	263000	261903.60	28.25	-4692	1890	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	215237	12.97	0.39	12	0.18	20079.00	662997.00	508000	20231227	-48.72	252000	20241209	3.37	496000	-47.48	20240102	252000	3.37	20241209	508000	-48.72	20231227	252000	3.37	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
55	20241220	110208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	261000	-2000	5	-0.76	30276359000	115468	41.40	262500	265500	260000	341500	184500	263000	262205.62	28.25	-4692	3838	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	215650	13.00	0.39	12	0.14	20079.00	662997.00	508000	20231227	-48.62	252000	20241209	3.57	496000	-47.38	20240102	252000	3.57	20241209	508000	-48.62	20231227	252000	3.57	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
56	20241220	100209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263000	0	3	0.00	18832139000	71914	25.79	262500	264000	260000	341500	184500	263000	261870.28	28.25	-4692	8090	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	217302	13.10	0.40	12	0.09	20079.00	662997.00	508000	20231227	-48.23	252000	20241209	4.37	496000	-46.98	20240102	252000	4.37	20241209	508000	-48.23	20231227	252000	4.37	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
57	20241220	090210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	260500	-2500	5	-0.95	3523429500	13468	4.83	262500	263000	260000	341500	184500	263000	261614.90	28.25	-4692	-2303	269666	266332	263166	259832	256666	268000	261500	4824	78500	5000	194620	500	1	82624377	215237	12.97	0.39	12	0.02	20079.00	662997.00	508000	20231227	-48.72	252000	20241209	3.37	496000	-47.48	20240102	252000	3.37	20241209	508000	-48.72	20231227	252000	3.37	20241209	0.87	N	005490	5000	4824 억	23338987	N	N	17331	N	N
58	20241219	160210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263000	-5500	5	-2.05	72869480000	276695	113.72	261500	266500	260000	349000	188000	268500	263356.57	28.22	0	-2902	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	217302	13.10	0.40	12	0.33	20079.00	662997.00	508000	20231227	-48.23	252000	20241209	4.37	496000	-46.98	20240102	252000	4.37	20241209	508000	-48.23	20231227	252000	4.37	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	17273	N	N
59	20241219	150208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263000	-5500	5	-2.05	64249658500	243923	100.25	261500	266500	260000	349000	188000	268500	263400.04	28.22	0	-204	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	217302	13.10	0.40	12	0.30	20079.00	662997.00	508000	20231227	-48.23	252000	20241209	4.37	496000	-46.98	20240102	252000	4.37	20241209	508000	-48.23	20231227	252000	4.37	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
60	20241219	140208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	265000	-3500	5	-1.30	57649660500	218916	89.98	261500	266500	260000	349000	188000	268500	263339.93	28.22	0	3415	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	218955	13.20	0.40	12	0.26	20079.00	662997.00	508000	20231227	-47.83	252000	20241209	5.16	496000	-46.57	20240102	252000	5.16	20241209	508000	-47.83	20231227	252000	5.16	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
61	20241219	130208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	265000	-3500	5	-1.30	50167205500	190734	78.39	261500	266000	260000	349000	188000	268500	263019.96	28.22	0	4739	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	218955	13.20	0.40	12	0.23	20079.00	662997.00	508000	20231227	-47.83	252000	20241209	5.16	496000	-46.57	20240102	252000	5.16	20241209	508000	-47.83	20231227	252000	5.16	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
62	20241219	120208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264500	-4000	5	-1.49	44152896500	168033	69.06	261500	266000	260000	349000	188000	268500	262761.03	28.22	0	2470	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	218541	13.17	0.40	12	0.20	20079.00	662997.00	508000	20231227	-47.93	252000	20241209	4.96	496000	-46.67	20240102	252000	4.96	20241209	508000	-47.93	20231227	252000	4.96	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
63	20241219	110209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263000	-5500	5	-2.05	34506314000	131427	54.02	261500	265000	260000	349000	188000	268500	262548.24	28.22	0	138	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	217302	13.10	0.40	12	0.16	20079.00	662997.00	508000	20231227	-48.23	252000	20241209	4.37	496000	-46.98	20240102	252000	4.37	20241209	508000	-48.23	20231227	252000	4.37	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
64	20241219	100209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263500	-5000	5	-1.86	25093842500	95677	39.32	261500	265000	260000	349000	188000	268500	262272.41	28.22	0	-3205	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	217715	13.12	0.40	12	0.12	20079.00	662997.00	508000	20231227	-48.13	252000	20241209	4.56	496000	-46.88	20240102	252000	4.56	20241209	508000	-48.13	20231227	252000	4.56	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
65	20241219	090208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	260500	-8000	5	-2.98	3078997000	11788	4.84	261500	262000	260000	349000	188000	268500	261157.08	28.22	0	-1274	273500	271000	267500	265000	261500	272250	266250	4824	80500	5000	198690	500	1	82624377	215237	12.97	0.39	12	0.01	20079.00	662997.00	508000	20231227	-48.72	252000	20241209	3.37	496000	-47.48	20240102	252000	3.37	20241209	508000	-48.72	20231227	252000	3.37	20241209	0.87	N	005490	5000	4824 억	23318128	N	N	12888	N	N
66	20241218	160208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268500	4500	2	1.70	64889297000	242295	42.52	264000	270000	264000	343000	185000	264000	267812.06	28.21	0	17973	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	221846	13.37	0.40	12	0.29	20079.00	662997.00	508000	20231227	-47.15	252000	20241209	6.55	496000	-45.87	20240102	252000	6.55	20241209	508000	-47.15	20231227	252000	6.55	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	12886	N	N
67	20241218	150208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268500	4500	2	1.70	55421753000	207076	36.34	264000	270000	264000	343000	185000	264000	267642.35	28.21	0	20542	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	221846	13.37	0.40	12	0.25	20079.00	662997.00	508000	20231227	-47.15	252000	20241209	6.55	496000	-45.87	20240102	252000	6.55	20241209	508000	-47.15	20231227	252000	6.55	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
68	20241218	140208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268500	4500	2	1.70	50033353000	186973	32.81	264000	270000	264000	343000	185000	264000	267599.60	28.21	0	19598	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	221846	13.37	0.40	12	0.23	20079.00	662997.00	508000	20231227	-47.15	252000	20241209	6.55	496000	-45.87	20240102	252000	6.55	20241209	508000	-47.15	20231227	252000	6.55	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
69	20241218	130208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	266000	2000	2	0.76	43180068500	161345	28.31	264000	270000	264000	343000	185000	264000	267629.12	28.21	0	9476	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	219781	13.25	0.40	12	0.20	20079.00	662997.00	508000	20231227	-47.64	252000	20241209	5.56	496000	-46.37	20240102	252000	5.56	20241209	508000	-47.64	20231227	252000	5.56	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
70	20241218	120209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	266500	2500	2	0.95	39436193000	147289	25.85	264000	270000	264000	343000	185000	264000	267750.91	28.21	0	8067	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	220194	13.27	0.40	12	0.18	20079.00	662997.00	508000	20231227	-47.54	252000	20241209	5.75	496000	-46.27	20240102	252000	5.75	20241209	508000	-47.54	20231227	252000	5.75	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
71	20241218	110208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268000	4000	2	1.52	35741906500	133475	23.42	264000	270000	264000	343000	185000	264000	267784.09	28.21	0	6842	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	221433	13.35	0.40	12	0.16	20079.00	662997.00	508000	20231227	-47.24	252000	20241209	6.35	496000	-45.97	20240102	252000	6.35	20241209	508000	-47.24	20231227	252000	6.35	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
72	20241218	100209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	267000	3000	2	1.14	26491753000	98919	17.36	264000	270000	264000	343000	185000	264000	267818.45	28.21	0	3855	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	220607	13.30	0.40	12	0.12	20079.00	662997.00	508000	20231227	-47.44	252000	20241209	5.95	496000	-46.17	20240102	252000	5.95	20241209	508000	-47.44	20231227	252000	5.95	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
73	20241218	090209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	266000	2000	2	0.76	2052178000	7729	1.36	264000	267000	264000	343000	185000	264000	265547.05	28.21	0	552	275333	269666	265833	260166	256333	267750	258250	4824	79000	5000	195360	500	1	82624377	219781	13.25	0.40	12	0.01	20079.00	662997.00	508000	20231227	-47.64	252000	20241209	5.56	496000	-46.37	20240102	252000	5.56	20241209	508000	-47.64	20231227	252000	5.56	20241209	0.86	N	005490	5000	4824 억	23309458	N	N	25959	N	N
74	20241217	160208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264000	-6500	5	-2.40	149993464500	566984	134.39	271000	271500	262000	351500	189500	270500	264544.56	28.25	-7912	-81354	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	218128	13.15	0.40	12	0.69	20079.00	662997.00	508000	20231227	-48.03	252000	20241209	4.76	496000	-46.77	20240102	252000	4.76	20241209	508000	-48.03	20231227	252000	4.76	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	25959	N	N
75	20241217	150208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	263000	-7500	5	-2.77	114161181500	430869	102.13	271000	271500	262500	351500	189500	270500	264952.70	28.25	-7912	-47144	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	217302	13.10	0.40	12	0.52	20079.00	662997.00	508000	20231227	-48.23	252000	20241209	4.37	496000	-46.98	20240102	252000	4.37	20241209	508000	-48.23	20231227	252000	4.37	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
76	20241217	140209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	265500	-5000	5	-1.85	97864524500	369170	87.50	271000	271500	262500	351500	189500	270500	265090.01	28.25	-7912	-31276	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	219368	13.22	0.40	12	0.45	20079.00	662997.00	508000	20231227	-47.74	252000	20241209	5.36	496000	-46.47	20240102	252000	5.36	20241209	508000	-47.74	20231227	252000	5.36	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
77	20241217	130204	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264500	-6000	5	-2.22	83888523500	316362	74.98	271000	271500	262500	351500	189500	270500	265162.36	28.25	-7912	-28444	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	218541	13.17	0.40	12	0.38	20079.00	662997.00	508000	20231227	-47.93	252000	20241209	4.96	496000	-46.67	20240102	252000	4.96	20241209	508000	-47.93	20231227	252000	4.96	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
78	20241217	120208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	266500	-4000	5	-1.48	72342846000	272867	64.68	271000	271500	262500	351500	189500	270500	265116.73	28.25	-7912	-25514	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	220194	13.27	0.40	12	0.33	20079.00	662997.00	508000	20231227	-47.54	252000	20241209	5.75	496000	-46.27	20240102	252000	5.75	20241209	508000	-47.54	20231227	252000	5.75	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
79	20241217	110207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	266500	-4000	5	-1.48	64056857000	241779	57.31	271000	271500	262500	351500	189500	270500	264934.41	28.25	-7912	-24558	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	220194	13.27	0.40	12	0.29	20079.00	662997.00	508000	20231227	-47.54	252000	20241209	5.75	496000	-46.27	20240102	252000	5.75	20241209	508000	-47.54	20231227	252000	5.75	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
80	20241217	100208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	262500	-8000	5	-2.96	42059404500	158917	37.67	271000	271500	262500	351500	189500	270500	264654.25	28.25	-7912	-29161	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	216889	13.07	0.40	12	0.19	20079.00	662997.00	508000	20231227	-48.33	252000	20241209	4.17	496000	-47.08	20240102	252000	4.17	20241209	508000	-48.33	20231227	252000	4.17	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
81	20241217	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	1000	2	0.37	3233803500	11952	2.83	271000	271500	269500	351500	189500	270500	270567.18	28.25	-7912	-1822	279500	275000	272500	268000	265500	273750	266750	4824	81000	5000	200170	500	1	82624377	224325	13.52	0.41	12	0.01	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.85	N	005490	5000	4824 억	23343094	N	N	7555	N	N
82	20241216	160207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-500	5	-0.18	114278396500	420066	86.91	274000	277000	270000	352000	190000	271000	272050.15	28.35	-4784	-133115	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	223499	13.47	0.41	12	0.51	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	7555	N	N
83	20241216	150208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	500	2	0.18	86287820500	316648	65.52	274000	277000	270000	352000	190000	271000	272504.11	28.35	-4784	-95043	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	224325	13.52	0.41	12	0.38	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
84	20241216	140207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	1500	2	0.55	70249959500	257704	53.32	274000	277000	270000	352000	190000	271000	272599.66	28.35	-4784	-61896	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	225151	13.57	0.41	12	0.31	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
85	20241216	130208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	1500	2	0.55	60032479000	220197	45.56	274000	277000	270000	352000	190000	271000	272631.07	28.35	-4784	-53431	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	225151	13.57	0.41	12	0.27	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
86	20241216	120208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	1000	2	0.37	50952367500	186860	38.66	274000	277000	270000	352000	190000	271000	272677.06	28.35	-4784	-43471	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	224738	13.55	0.41	12	0.23	20079.00	662997.00	508000	20231227	-46.46	252000	20241209	7.94	496000	-45.16	20240102	252000	7.94	20241209	508000	-46.46	20231227	252000	7.94	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
87	20241216	110208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-500	5	-0.18	42847634000	156980	32.48	274000	277000	270000	352000	190000	271000	272950.13	28.35	-4784	-37116	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	223499	13.47	0.41	12	0.19	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
88	20241216	100207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	500	2	0.18	31650891500	115619	23.92	274000	277000	271000	352000	190000	271000	273752.60	28.35	-4784	-24155	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	224325	13.52	0.41	12	0.14	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
89	20241216	090208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	274000	3000	2	1.11	4588759500	16721	3.46	274000	276000	273500	352000	190000	271000	274439.15	28.35	-4784	-925	278333	274666	272333	268666	266333	273500	267500	4824	81000	5000	200540	500	1	82624377	226391	13.65	0.41	12	0.02	20079.00	662997.00	508000	20231227	-46.06	252000	20241209	8.73	496000	-44.76	20240102	252000	8.73	20241209	508000	-46.06	20231227	252000	8.73	20241209	0.86	N	005490	5000	4824 억	23423237	N	N	15847	N	N
90	20241213	160202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271000	-3500	5	-1.28	130714848000	480656	70.74	274500	276000	270000	356500	192500	274500	271952.16	28.44	-6716	-83684	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	223912	13.50	0.41	12	0.58	20079.00	662997.00	508000	20231227	-46.65	252000	20241209	7.54	496000	-45.36	20240102	252000	7.54	20241209	508000	-46.65	20231227	252000	7.54	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	15555	N	N
91	20241213	150207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	-3000	5	-1.09	102099320000	375133	55.21	274500	276000	270000	356500	192500	274500	272168.32	28.44	-6716	-71329	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	224325	13.52	0.41	12	0.45	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
92	20241213	140208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	-2500	5	-0.91	80760672000	296398	43.62	274500	276000	270000	356500	192500	274500	272473.73	28.44	-6716	-56631	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	224738	13.55	0.41	12	0.36	20079.00	662997.00	508000	20231227	-46.46	252000	20241209	7.94	496000	-45.16	20240102	252000	7.94	20241209	508000	-46.46	20231227	252000	7.94	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
93	20241213	130208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	-2000	5	-0.73	61038345000	223865	32.95	274500	276000	270000	356500	192500	274500	272656.93	28.44	-6716	-25474	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	225151	13.57	0.41	12	0.27	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
94	20241213	120208	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	273500	-1000	5	-0.36	49334134000	180964	26.63	274500	276000	270000	356500	192500	274500	272618.49	28.44	-6716	-16895	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	225978	13.62	0.41	12	0.22	20079.00	662997.00	508000	20231227	-46.16	252000	20241209	8.53	496000	-44.86	20240102	252000	8.53	20241209	508000	-46.16	20231227	252000	8.53	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
95	20241213	110207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	-2500	5	-0.91	38925419000	142801	21.02	274500	276000	270000	356500	192500	274500	272585.05	28.44	-6716	-13155	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	224738	13.55	0.41	12	0.17	20079.00	662997.00	508000	20231227	-46.46	252000	20241209	7.94	496000	-45.16	20240102	252000	7.94	20241209	508000	-46.46	20231227	252000	7.94	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
96	20241213	100207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271000	-3500	5	-1.28	26305197000	96312	14.17	274500	276000	270500	356500	192500	274500	273124.80	28.44	-6716	-5451	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	223912	13.50	0.41	12	0.12	20079.00	662997.00	508000	20231227	-46.65	252000	20241209	7.54	496000	-45.36	20240102	252000	7.54	20241209	508000	-46.65	20231227	252000	7.54	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
97	20241213	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275000	500	2	0.18	3715856500	13541	1.99	274500	275500	273000	356500	192500	274500	274415.21	28.44	-6716	-939	283833	279166	273833	269166	263833	281500	271500	4824	82000	5000	203130	500	1	82624377	227217	13.70	0.41	12	0.02	20079.00	662997.00	508000	20231227	-45.87	252000	20241209	9.13	496000	-44.56	20240102	252000	9.13	20241209	508000	-45.87	20231227	252000	9.13	20241209	0.86	N	005490	5000	4824 억	23499138	N	N	24753	N	N
98	20241212	160207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	274500	2000	2	0.73	185008336500	676367	214.08	274000	278500	268500	354000	191000	272500	273530.90	28.72	0	59615	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	226804	13.67	0.41	12	0.82	20079.00	662997.00	508000	20231227	-45.96	252000	20241209	8.93	496000	-44.66	20240102	252000	8.93	20241209	508000	-45.96	20231227	252000	8.93	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	24720	N	N
99	20241212	150207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	3000	2	1.10	90826437000	333853	105.67	274000	275500	268500	354000	191000	272500	272055.14	28.72	0	-32964	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	227630	13.72	0.42	12	0.40	20079.00	662997.00	508000	20231227	-45.77	252000	20241209	9.33	496000	-44.46	20240102	252000	9.33	20241209	508000	-45.77	20231227	252000	9.33	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
100	20241212	140207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	-1000	5	-0.37	73490714000	270479	85.61	274000	275000	268500	354000	191000	272500	271705.72	28.72	0	-39986	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	224325	13.52	0.41	12	0.33	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
101	20241212	130207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-2000	5	-0.73	64371604000	236873	74.97	274000	275000	268500	354000	191000	272500	271755.68	28.72	0	-42150	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	223499	13.47	0.41	12	0.29	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
102	20241212	120205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271500	-1000	5	-0.37	56773089000	208857	66.10	274000	275000	268500	354000	191000	272500	271827.47	28.72	0	-43710	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	224325	13.52	0.41	12	0.25	20079.00	662997.00	508000	20231227	-46.56	252000	20241209	7.74	496000	-45.26	20240102	252000	7.74	20241209	508000	-46.56	20231227	252000	7.74	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
103	20241212	110206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	273500	1000	2	0.37	48412375500	178164	56.39	274000	275000	268500	354000	191000	272500	271729.15	28.72	0	-41376	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	225978	13.62	0.41	12	0.22	20079.00	662997.00	508000	20231227	-46.16	252000	20241209	8.53	496000	-44.86	20240102	252000	8.53	20241209	508000	-46.16	20231227	252000	8.53	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
104	20241212	100206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-3000	5	-1.10	38070466500	140081	44.34	274000	275000	268500	354000	191000	272500	271774.51	28.72	0	-40483	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	222673	13.42	0.41	12	0.17	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
105	20241212	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	0	3	0.00	3500713000	12795	4.05	274000	275000	272000	354000	191000	272500	273602.58	28.72	0	-6439	276500	274500	271500	269500	266500	275500	270500	4824	81500	5000	201650	500	1	82624377	225151	13.57	0.41	12	0.02	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.88	N	005490	5000	4824 억	23731243	N	N	9379	N	N
106	20241211	160205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	1500	2	0.55	85325193500	314658	55.18	271000	273500	268500	352000	190000	271000	271164.55	28.75	3680	-13544	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	225151	13.57	0.41	12	0.38	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	9379	N	N
107	20241211	150149	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272500	1500	2	0.55	77304912500	285243	50.02	271000	273500	268500	352000	190000	271000	271014.24	28.75	3680	-17958	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	225151	13.57	0.41	12	0.35	20079.00	662997.00	508000	20231227	-46.36	252000	20241209	8.13	496000	-45.06	20240102	252000	8.13	20241209	508000	-46.36	20231227	252000	8.13	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
108	20241211	140206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-500	5	-0.18	63576427500	234759	41.17	271000	273500	268500	352000	190000	271000	270815.65	28.75	3680	-28724	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	223499	13.47	0.41	12	0.28	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
109	20241211	130206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-1500	5	-0.55	55560420000	205107	35.97	271000	273500	268500	352000	190000	271000	270885.00	28.75	3680	-30631	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	222673	13.42	0.41	12	0.25	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
110	20241211	120206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-500	5	-0.18	46144562000	170199	29.85	271000	273500	269000	352000	190000	271000	271121.29	28.75	3680	-23001	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	223499	13.47	0.41	12	0.21	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
111	20241211	110207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	1000	2	0.37	39113203500	144254	25.30	271000	273500	269000	352000	190000	271000	271141.29	28.75	3680	-20415	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	224738	13.55	0.41	12	0.17	20079.00	662997.00	508000	20231227	-46.46	252000	20241209	7.94	496000	-45.16	20240102	252000	7.94	20241209	508000	-46.46	20231227	252000	7.94	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
112	20241211	100206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270000	-1000	5	-0.37	30489996000	112398	19.71	271000	273500	269000	352000	190000	271000	271268.35	28.75	3680	-15121	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	223086	13.45	0.41	12	0.14	20079.00	662997.00	508000	20231227	-46.85	252000	20241209	7.14	496000	-45.56	20240102	252000	7.14	20241209	508000	-46.85	20231227	252000	7.14	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
113	20241211	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	-500	5	-0.18	4763819500	17560	3.08	271000	272500	270000	352000	190000	271000	271289.58	28.75	3680	428	281000	276000	266000	261000	251000	278500	263500	4824	81000	5000	200540	500	1	82624377	223499	13.47	0.41	12	0.02	20079.00	662997.00	508000	20231227	-46.75	252000	20241209	7.34	496000	-45.46	20240102	252000	7.34	20241209	508000	-46.75	20231227	252000	7.34	20241209	0.89	N	005490	5000	4824 억	23756486	N	N	6008	N	N
114	20241210	160206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	271000	17500	2	6.90	151210367000	567728	99.99	256000	271000	256000	329500	177500	253500	266348.54	28.67	-6808	59577	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	223912	13.50	0.41	12	0.69	20079.00	662997.00	508000	20231227	-46.65	252000	20241209	7.54	496000	-45.36	20240102	252000	7.54	20241209	508000	-46.65	20231227	252000	7.54	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5998	N	N
115	20241210	150206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270000	16500	2	6.51	134542901000	506162	89.14	256000	271000	256000	329500	177500	253500	265822.23	28.67	-6808	46233	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	223086	13.45	0.41	12	0.61	20079.00	662997.00	508000	20231227	-46.85	252000	20241209	7.14	496000	-45.56	20240102	252000	7.14	20241209	508000	-46.85	20231227	252000	7.14	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
116	20241210	140206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269000	15500	2	6.11	116749068000	440107	77.51	256000	271000	256000	329500	177500	253500	265287.78	28.67	-6808	44492	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222260	13.40	0.41	12	0.53	20079.00	662997.00	508000	20231227	-47.05	252000	20241209	6.75	496000	-45.77	20240102	252000	6.75	20241209	508000	-47.05	20231227	252000	6.75	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
117	20241210	130205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	16000	2	6.31	104909064000	396174	69.77	256000	271000	256000	329500	177500	253500	264819.93	28.67	-6808	47614	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222673	13.42	0.41	12	0.48	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
118	20241210	120206	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269000	15500	2	6.11	95628089500	361644	63.69	256000	271000	256000	329500	177500	253500	264441.28	28.67	-6808	43254	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222260	13.40	0.41	12	0.44	20079.00	662997.00	508000	20231227	-47.05	252000	20241209	6.75	496000	-45.77	20240102	252000	6.75	20241209	508000	-47.05	20231227	252000	6.75	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
119	20241210	110205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	16000	2	6.31	78541867500	298325	52.54	256000	269500	256000	329500	177500	253500	263292.73	28.67	-6808	29261	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	222673	13.42	0.41	12	0.36	20079.00	662997.00	508000	20231227	-46.95	252000	20241209	6.94	496000	-45.67	20240102	252000	6.94	20241209	508000	-46.95	20231227	252000	6.94	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
120	20241210	100205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	264500	11000	2	4.34	50939035500	194895	34.32	256000	264500	256000	329500	177500	253500	261386.95	28.67	-6808	13447	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	218541	13.17	0.40	12	0.24	20079.00	662997.00	508000	20231227	-47.93	252000	20241209	4.96	496000	-46.67	20240102	252000	4.96	20241209	508000	-47.93	20231227	252000	4.96	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
121	20241210	090207	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259500	6000	2	2.37	9071702000	35111	6.18	256000	261000	256000	329500	177500	253500	258443.03	28.67	-6808	6588	264500	259000	255500	250000	246500	257250	248250	4824	76000	5000	187590	500	1	82624377	214410	12.92	0.39	12	0.04	20079.00	662997.00	508000	20231227	-48.92	252000	20241209	2.98	496000	-47.68	20240102	252000	2.98	20241209	508000	-48.92	20231227	252000	2.98	20241209	0.90	N	005490	5000	4824 억	23690705	N	N	5377	N	N
122	20241209	160204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	253500	-12000	5	-4.52	143854365000	561328	120.05	258500	261000	252000	345000	186000	265500	256281.83	28.65	-9384	46179	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209453	12.63	0.38	12	0.68	20079.00	662997.00	508000	20231227	-50.10	252000	20241209	0.60	496000	-48.89	20240102	252000	0.60	20241209	508000	-50.10	20231227	252000	0.60	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	5377	N	N
123	20241209	150206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	254000	-11500	5	-4.33	122252978000	476012	101.80	258500	261000	253000	345000	186000	265500	256826.36	28.65	-9384	32962	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209866	12.65	0.38	12	0.58	20079.00	662997.00	508000	20231227	-50.00	253000	20241209	0.40	496000	-48.79	20240102	253000	0.40	20241209	508000	-50.00	20231227	253000	0.40	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
124	20241209	140206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	255000	-10500	5	-3.95	104218475500	405051	86.63	258500	261000	253500	345000	186000	265500	257295.89	28.65	-9384	23513	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	210692	12.70	0.38	12	0.49	20079.00	662997.00	508000	20231227	-49.80	253500	20241209	0.59	496000	-48.59	20240102	253500	0.59	20241209	508000	-49.80	20231227	253500	0.59	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
125	20241209	130207	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	254000	-11500	5	-4.33	90416836500	350919	75.05	258500	261000	254000	345000	186000	265500	257655.88	28.65	-9384	9262	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	209866	12.65	0.38	12	0.42	20079.00	662997.00	508000	20231227	-50.00	254000	20241209	0.00	496000	-48.79	20240102	254000	0.00	20241209	508000	-50.00	20231227	254000	0.00	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
126	20241209	120206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	255500	-10000	5	-3.77	74382809000	288056	61.61	258500	261000	255000	345000	186000	265500	258221.84	28.65	-9384	17905	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	211105	12.72	0.39	12	0.35	20079.00	662997.00	508000	20231227	-49.70	255000	20241209	0.20	496000	-48.49	20240102	255000	0.20	20241209	508000	-49.70	20231227	255000	0.20	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
127	20241209	110206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	257500	-8000	5	-3.01	59219591500	228899	48.95	258500	261000	256000	345000	186000	265500	258713.07	28.65	-9384	28045	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	212758	12.82	0.39	12	0.28	20079.00	662997.00	508000	20231227	-49.31	256000	20241209	0.59	496000	-48.08	20240102	256000	0.59	20241209	508000	-49.31	20231227	256000	0.59	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
128	20241209	100206	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	261000	-4500	5	-1.69	47554065500	183913	39.33	258500	261000	256000	345000	186000	265500	258565.89	28.65	-9384	26363	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	215650	13.00	0.39	12	0.22	20079.00	662997.00	508000	20231227	-48.62	256000	20241209	1.95	496000	-47.38	20240102	256000	1.95	20241209	508000	-48.62	20231227	256000	1.95	20241209	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
129	20241209	090205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	259000	-6500	5	-2.45	7404204500	28611	6.12	258500	260500	258500	345000	186000	265500	258773.92	28.65	-9384	7599	277833	271666	264333	258166	250833	268000	254500	4824	79500	5000	196470	500	1	82624377	213997	12.90	0.39	12	0.03	20079.00	662997.00	508000	20231227	-49.02	257000	20241206	0.78	496000	-47.78	20240102	257000	0.78	20241206	508000	-49.02	20231227	257000	0.78	20241206	0.90	N	005490	5000	4824 억	23675650	N	N	4501	N	N
130	20241206	160205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	265500	-1000	5	-0.38	122741999000	464861	115.63	266500	270500	257000	346000	187000	266500	264035.21	28.61	0	73484	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219368	13.22	0.40	12	0.56	20079.00	662997.00	508000	20231227	-47.74	257000	20241206	3.31	496000	-46.47	20240102	257000	3.31	20241206	508000	-47.74	20231227	257000	3.31	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	4324	N	N
131	20241206	150204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	265500	-1000	5	-0.38	112456848000	426089	105.99	266500	270500	257000	346000	187000	266500	263927.91	28.61	0	63829	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219368	13.22	0.40	12	0.52	20079.00	662997.00	508000	20231227	-47.74	257000	20241206	3.31	496000	-46.47	20240102	257000	3.31	20241206	508000	-47.74	20231227	257000	3.31	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
132	20241206	140204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263500	-3000	5	-1.13	100927908500	382591	95.17	266500	270500	257000	346000	187000	266500	263800.87	28.61	0	51233	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217715	13.12	0.40	12	0.46	20079.00	662997.00	508000	20231227	-48.13	257000	20241206	2.53	496000	-46.88	20240102	257000	2.53	20241206	508000	-48.13	20231227	257000	2.53	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
133	20241206	130205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263000	-3500	5	-1.31	92656573000	351293	87.38	266500	270500	257000	346000	187000	266500	263758.46	28.61	0	43616	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217302	13.10	0.40	12	0.43	20079.00	662997.00	508000	20231227	-48.23	257000	20241206	2.33	496000	-46.98	20240102	257000	2.33	20241206	508000	-48.23	20231227	257000	2.33	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
134	20241206	120204	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	263500	-3000	5	-1.13	83732864000	317455	78.96	266500	270500	257000	346000	187000	266500	263762.72	28.61	0	44223	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	217715	13.12	0.40	12	0.38	20079.00	662997.00	508000	20231227	-48.13	257000	20241206	2.53	496000	-46.88	20240102	257000	2.53	20241206	508000	-48.13	20231227	257000	2.53	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
135	20241206	110205	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	258500	-8000	5	-3.00	67433203000	255206	63.48	266500	270500	257000	346000	187000	266500	264230.25	28.61	0	26565	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	213584	12.87	0.39	12	0.31	20079.00	662997.00	508000	20231227	-49.11	257000	20241206	0.58	496000	-47.88	20240102	257000	0.58	20241206	508000	-49.11	20231227	257000	0.58	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
136	20241206	100203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266000	-500	5	-0.19	31090661500	116086	28.88	266500	270500	265000	346000	187000	266500	267824.68	28.61	0	11762	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	219781	13.25	0.40	12	0.14	20079.00	662997.00	508000	20231227	-47.64	265000	20241206	0.38	496000	-46.37	20240102	265000	0.38	20241206	508000	-47.64	20231227	265000	0.38	20241206	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
137	20241206	090204	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270500	4000	2	1.50	5977230000	22285	5.54	266500	270500	266500	346000	187000	266500	268219.64	28.61	0	7176	278166	272332	268666	262832	259166	270500	261000	4824	79500	5000	197210	500	1	82624377	223499	13.47	0.41	12	0.03	20079.00	662997.00	508000	20231227	-46.75	265000	20241205	2.08	496000	-45.46	20240102	265000	2.08	20241205	508000	-46.75	20231227	265000	2.08	20241205	0.93	N	005490	5000	4824 억	23637196	N	N	3795	N	N
138	20241205	160202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266500	-6500	5	-2.38	106866424500	397889	73.02	273500	274500	265000	354500	191500	273000	268587.59	28.59	-9200	2620	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	220194	13.27	0.40	12	0.48	20079.00	662997.00	508000	20231227	-47.54	265000	20241205	0.57	496000	-46.27	20240102	265000	0.57	20241205	508000	-47.54	20231227	265000	0.57	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	3795	N	N
139	20241205	150203	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	266000	-7000	5	-2.56	91451504000	339926	62.38	273500	274500	265000	354500	191500	273000	269031.96	28.59	-9200	-13555	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	219781	13.25	0.40	12	0.41	20079.00	662997.00	508000	20231227	-47.64	265000	20241205	0.38	496000	-46.37	20240102	265000	0.38	20241205	508000	-47.64	20231227	265000	0.38	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
140	20241205	140202	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	268500	-4500	5	-1.65	70946065500	262970	48.26	273500	274500	267000	354500	191500	273000	269785.99	28.59	-9200	-15973	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	221846	13.37	0.40	12	0.32	20079.00	662997.00	508000	20231227	-47.15	267000	20241205	0.56	496000	-45.87	20240102	267000	0.56	20241205	508000	-47.15	20231227	267000	0.56	20241205	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
141	20241205	130203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	268000	-5000	5	-1.83	56243071000	208099	38.19	273500	274500	268000	354500	191500	273000	270268.93	28.59	-9200	-12740	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	221433	13.35	0.40	12	0.25	20079.00	662997.00	508000	20231227	-47.24	267000	20241204	0.37	496000	-45.97	20240102	267000	0.37	20241204	508000	-47.24	20231227	267000	0.37	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
142	20241205	120203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-3500	5	-1.28	45022448000	166377	30.53	273500	274500	269000	354500	191500	273000	270603.01	28.59	-9200	-1166	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	222673	13.42	0.41	12	0.20	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
143	20241205	110203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	269500	-3500	5	-1.28	34492696000	127380	23.38	273500	274500	269000	354500	191500	273000	270783.40	28.59	-9200	6082	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	222673	13.42	0.41	12	0.15	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
144	20241205	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	270000	-3000	5	-1.10	24930915000	91934	16.87	273500	274500	269000	354500	191500	273000	271180.02	28.59	-9200	8602	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	223086	13.45	0.41	12	0.11	20079.00	662997.00	508000	20231227	-46.85	267000	20241204	1.12	496000	-45.56	20240102	267000	1.12	20241204	508000	-46.85	20231227	267000	1.12	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
145	20241205	090203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	272000	-1000	5	-0.37	3122932000	11444	2.10	273500	274500	271000	354500	191500	273000	272886.79	28.59	-9200	-1770	278333	275666	271333	268666	264333	277000	270000	4824	81500	5000	202020	500	1	82624377	224738	13.55	0.41	12	0.01	20079.00	662997.00	508000	20231227	-46.46	267000	20241204	1.87	496000	-45.16	20240102	267000	1.87	20241204	508000	-46.46	20231227	267000	1.87	20241204	0.89	N	005490	5000	4824 억	23622819	N	N	4301	N	N
146	20241204	160200	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	273000	-2500	5	-0.91	146764291000	542080	98.76	270000	274000	267000	358000	193000	275500	270736.81	28.46	0	123987	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	225565	13.60	0.41	12	0.66	20079.00	662997.00	508000	20231227	-46.26	267000	20241204	2.25	496000	-44.96	20240102	267000	2.25	20241204	508000	-46.26	20231227	267000	2.25	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	4282	N	N
147	20241204	150201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	273000	-2500	5	-0.91	133977158000	495230	90.22	270000	274000	267000	358000	193000	275500	270533.13	28.46	0	113431	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	225565	13.60	0.41	12	0.60	20079.00	662997.00	508000	20231227	-46.26	267000	20241204	2.25	496000	-44.96	20240102	267000	2.25	20241204	508000	-46.26	20231227	267000	2.25	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
148	20241204	140201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	271000	-4500	5	-1.63	119212243500	441082	80.36	270000	272500	267000	358000	193000	275500	270269.81	28.46	0	88799	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223912	13.50	0.41	12	0.53	20079.00	662997.00	508000	20231227	-46.65	267000	20241204	1.50	496000	-45.36	20240102	267000	1.50	20241204	508000	-46.65	20231227	267000	1.50	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
149	20241204	130201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	272000	-3500	5	-1.27	110519713500	409074	74.53	270000	272500	267000	358000	193000	275500	270167.74	28.46	0	79090	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	224738	13.55	0.41	12	0.50	20079.00	662997.00	508000	20231227	-46.46	267000	20241204	1.87	496000	-45.16	20240102	267000	1.87	20241204	508000	-46.46	20231227	267000	1.87	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
150	20241204	120201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	271500	-4000	5	-1.45	100578043500	372476	67.86	270000	272500	267000	358000	193000	275500	270022.49	28.46	0	69331	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	224325	13.52	0.41	12	0.45	20079.00	662997.00	508000	20231227	-46.56	267000	20241204	1.69	496000	-45.26	20240102	267000	1.69	20241204	508000	-46.56	20231227	267000	1.69	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
151	20241204	110159	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	270000	-5500	5	-2.00	87638280500	324660	59.15	270000	272500	267000	358000	193000	275500	269935.06	28.46	0	51740	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223086	13.45	0.41	12	0.39	20079.00	662997.00	508000	20231227	-46.85	267000	20241204	1.12	496000	-45.56	20240102	267000	1.12	20241204	508000	-46.85	20231227	267000	1.12	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
152	20241204	100159	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	269500	-6000	5	-2.18	71660086500	265547	48.38	270000	272500	267000	358000	193000	275500	269853.95	28.46	0	39737	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	222673	13.42	0.41	12	0.32	20079.00	662997.00	508000	20231227	-46.95	267000	20241204	0.94	496000	-45.67	20240102	267000	0.94	20241204	508000	-46.95	20231227	267000	0.94	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
153	20241204	090201	55	20.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	Y	270000	-5500	5	-2.00	14021118000	51930	9.46	270000	271500	269000	358000	193000	275500	269978.12	28.46	0	16921	287166	281332	278166	272332	269166	279750	270750	4824	82500	5000	203870	500	1	82624377	223086	13.45	0.41	12	0.06	20079.00	662997.00	508000	20231227	-46.85	269000	20241204	0.37	496000	-45.56	20240102	269000	0.37	20241204	508000	-46.85	20231227	269000	0.37	20241204	0.90	N	005490	5000	4824 억	23512696	N	N	6522	N	N
154	20241203	160209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	151001350000	545024	179.58	283000	284000	275000	364500	196500	280500	277058.08	28.49	0	-22083	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.66	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	6423	N	N
155	20241203	150210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	128426385000	463068	152.58	283000	284000	275000	364500	196500	280500	277336.53	28.49	0	-23860	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.56	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
156	20241203	140205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275500	-5000	5	-1.78	115487510500	416128	137.11	283000	284000	275000	364500	196500	280500	277527.20	28.49	0	-16940	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227630	13.72	0.42	12	0.50	20079.00	662997.00	508000	20231227	-45.77	274000	20241115	0.55	496000	-44.46	20240102	274000	0.55	20241115	508000	-45.77	20231227	274000	0.55	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
157	20241203	130210	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	276000	-4500	5	-1.60	101756530500	366324	120.70	283000	284000	275000	364500	196500	280500	277775.73	28.49	0	-3678	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228043	13.75	0.42	12	0.44	20079.00	662997.00	508000	20231227	-45.67	274000	20241115	0.73	496000	-44.35	20240102	274000	0.73	20241115	508000	-45.67	20231227	274000	0.73	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
158	20241203	120217	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	275000	-5500	5	-1.96	90177362000	324380	106.88	283000	284000	275000	364500	196500	280500	277997.40	28.49	0	-4786	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	227217	13.70	0.41	12	0.39	20079.00	662997.00	508000	20231227	-45.87	274000	20241115	0.36	496000	-44.56	20240102	274000	0.36	20241115	508000	-45.87	20231227	274000	0.36	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
159	20241203	110209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277000	-3500	5	-1.25	69087645000	248056	81.73	283000	284000	276500	364500	196500	280500	278514.51	28.49	0	16356	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	228870	13.80	0.42	12	0.30	20079.00	662997.00	508000	20231227	-45.47	274000	20241115	1.09	496000	-44.15	20240102	274000	1.09	20241115	508000	-45.47	20231227	274000	1.09	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
160	20241203	100202	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	277500	-3000	5	-1.07	41065361000	147083	48.46	283000	284000	276500	364500	196500	280500	279196.55	28.49	0	7587	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	229283	13.82	0.42	12	0.18	20079.00	662997.00	508000	20231227	-45.37	274000	20241115	1.28	496000	-44.05	20240102	274000	1.28	20241115	508000	-45.37	20231227	274000	1.28	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
161	20241203	090201	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282000	1500	2	0.53	5322291000	18837	6.21	283000	284000	281000	364500	196500	280500	282569.34	28.49	0	6781	292833	286666	282833	276666	272833	284750	274750	4824	84000	5000	207570	500	1	82624377	233001	14.04	0.43	12	0.02	20079.00	662997.00	508000	20231227	-44.49	274000	20241115	2.92	496000	-43.15	20240102	274000	2.92	20241115	508000	-44.49	20231227	274000	2.92	20241115	0.89	N	005490	5000	4824 억	23537428	N	N	5027	N	N
162	20241202	160158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	84943475000	300712	68.61	287000	289000	279000	367000	198000	282500	282484.12	28.41	0	11435	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.36	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5026	N	N
163	20241202	150203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	73126863500	258598	59.00	287000	289000	279000	367000	198000	282500	282782.48	28.41	0	5692	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.31	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
164	20241202	140203	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	65084352000	229942	52.47	287000	289000	279000	367000	198000	282500	283047.83	28.41	0	2164	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.28	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
165	20241202	130205	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	280500	-2000	5	-0.71	57026269500	201234	45.92	287000	289000	279000	367000	198000	282500	283384.74	28.41	0	-3065	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	231761	13.97	0.42	12	0.24	20079.00	662997.00	508000	20231227	-44.78	274000	20241115	2.37	496000	-43.45	20240102	274000	2.37	20241115	508000	-44.78	20231227	274000	2.37	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
166	20241202	120209	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	281000	-1500	5	-0.53	47040354000	165561	37.78	287000	289000	280500	367000	198000	282500	284131.20	28.41	0	1976	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	232174	13.99	0.42	12	0.20	20079.00	662997.00	508000	20231227	-44.69	274000	20241115	2.55	496000	-43.35	20240102	274000	2.55	20241115	508000	-44.69	20231227	274000	2.55	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
167	20241202	110158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	283000	500	2	0.18	41998362000	147657	33.69	287000	289000	280500	367000	198000	282500	284437.47	28.41	0	5999	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233827	14.09	0.43	12	0.18	20079.00	662997.00	508000	20231227	-44.29	274000	20241115	3.28	496000	-42.94	20240102	274000	3.28	20241115	508000	-44.29	20231227	274000	3.28	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
168	20241202	100158	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	282500	0	3	0.00	31377235500	109985	25.09	287000	289000	282000	367000	198000	282500	285297.28	28.41	0	6579	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	233414	14.07	0.43	12	0.13	20079.00	662997.00	508000	20231227	-44.39	274000	20241115	3.10	496000	-43.04	20240102	274000	3.10	20241115	508000	-44.39	20231227	274000	3.10	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N
169	20241202	090200	55	20.00	KOSPI200		철강.금속	N	N	N	Y	40	Y	287500	5000	2	1.77	5308392500	18478	4.22	287000	288500	287000	367000	198000	282500	287394.07	28.41	0	736	299500	291000	286500	278000	273500	288750	275750	4824	84500	5000	209050	500	1	82624377	237545	14.32	0.43	12	0.02	20079.00	662997.00	508000	20231227	-43.41	274000	20241115	4.93	496000	-42.04	20240102	274000	4.93	20241115	508000	-43.41	20231227	274000	4.93	20241115	0.89	N	005490	5000	4824 억	23472360	N	N	5095	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History