KissMeData/306200/price/prices-20231201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

75 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	20231229	161236	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
3	20231229	151221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
4	20231229	141220	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
5	20231229	131221	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
6	20231229	121224	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
7	20231229	111127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
8	20231229	101141	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
9	20231229	091139	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1231375200	8977	90.59	134800	138800	134200	175200	94400	134800	137168.90	11.89	1673	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	337300	N	N	7	N	N
10	20231228	161126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137600	2800	2	2.08	1230961000	8974	90.56	134800	138800	134200	175200	94400	134800	137168.90	11.83	0	986	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3903	2.45	0.47	12	0.32	56163.00	293162.00	172800	20230227	-20.37	120100	20231026	14.57	172800	-20.37	20230227	120100	14.57	20231026	172800	-20.37	20230227	120100	14.57	20231026	0.41	N	306200	5000	141 억	335627	N	N	7	N	N
11	20231228	151136	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138400	3600	2	2.67	1177283900	8585	86.64	134800	138800	134200	175200	94400	134800	137132.66	11.83	0	1110	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3925	2.46	0.47	12	0.30	56163.00	293162.00	172800	20230227	-19.91	120100	20231026	15.24	172800	-19.91	20230227	120100	15.24	20231026	172800	-19.91	20230227	120100	15.24	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
12	20231228	141126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	3400	2	2.52	1031263200	7529	75.98	134800	138800	134200	175200	94400	134800	136972.13	11.83	0	1077	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3920	2.46	0.47	12	0.27	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	172800	-20.02	20230227	120100	15.07	20231026	172800	-20.02	20230227	120100	15.07	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
13	20231228	131125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	3400	2	2.52	874213600	6393	64.52	134800	138800	134200	175200	94400	134800	136745.44	11.83	0	1047	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3920	2.46	0.47	12	0.23	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	172800	-20.02	20230227	120100	15.07	20231026	172800	-20.02	20230227	120100	15.07	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
14	20231228	121129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138400	3600	2	2.67	740809700	5428	54.78	134800	138400	134200	175200	94400	134800	136479.31	11.83	0	1234	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3925	2.46	0.47	12	0.19	56163.00	293162.00	172800	20230227	-19.91	120100	20231026	15.24	172800	-19.91	20230227	120100	15.24	20231026	172800	-19.91	20230227	120100	15.24	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
15	20231228	111133	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137400	2600	2	1.93	596626600	4382	44.22	134800	137700	134200	175200	94400	134800	136153.95	11.83	0	1178	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3897	2.45	0.47	12	0.15	56163.00	293162.00	172800	20230227	-20.49	120100	20231026	14.40	172800	-20.49	20230227	120100	14.40	20231026	172800	-20.49	20230227	120100	14.40	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
16	20231228	101128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136400	1600	2	1.19	419253900	3088	31.16	134800	136800	134200	175200	94400	134800	135768.75	11.83	0	911	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3869	2.43	0.47	12	0.11	56163.00	293162.00	172800	20230227	-21.06	120100	20231026	13.57	172800	-21.06	20230227	120100	13.57	20231026	172800	-21.06	20230227	120100	13.57	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
17	20231228	091132	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	800	2	0.59	59807800	443	4.47	134800	136000	134200	175200	94400	134800	135006.32	11.83	0	30	137733	136266	135533	134066	133333	135900	133700	142	40400	5000	99750	100	1	2836300	3846	2.41	0.46	12	0.02	56163.00	293162.00	172800	20230227	-21.53	120100	20231026	12.91	172800	-21.53	20230227	120100	12.91	20231026	172800	-21.53	20230227	120100	12.91	20231026	0.41	N	306200	5000	141 억	335627	N	N	49	N	N
18	20231227	161115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134800	-7000	5	-4.94	1345701400	9907	63.76	136900	137000	134800	184300	99300	141800	135821.63	11.89	0	-2230	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3823	2.40	0.46	12	0.35	56163.00	293162.00	172800	20230227	-21.99	120100	20231026	12.24	172800	-21.99	20230227	120100	12.24	20231026	172800	-21.99	20230227	120100	12.24	20231026	0.42	N	306200	5000	141 억	337168	N	N	49	N	N
19	20231227	151132	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134900	-6900	5	-4.87	1239114300	9117	58.67	136900	137000	134900	184300	99300	141800	135899.56	11.89	0	-2226	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3826	2.40	0.46	12	0.32	56163.00	293162.00	172800	20230227	-21.93	120100	20231026	12.32	172800	-21.93	20230227	120100	12.32	20231026	172800	-21.93	20230227	120100	12.32	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
20	20231227	141126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135700	-6100	5	-4.30	943856300	6934	44.62	136900	137000	135000	184300	99300	141800	136103.60	11.89	0	-2052	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3849	2.42	0.46	12	0.24	56163.00	293162.00	172800	20230227	-21.47	120100	20231026	12.99	172800	-21.47	20230227	120100	12.99	20231026	172800	-21.47	20230227	120100	12.99	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
21	20231227	131118	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136000	-5800	5	-4.09	878946200	6456	41.55	136900	137000	135000	184300	99300	141800	136126.51	11.89	0	-2064	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3857	2.42	0.46	12	0.23	56163.00	293162.00	172800	20230227	-21.30	120100	20231026	13.24	172800	-21.30	20230227	120100	13.24	20231026	172800	-21.30	20230227	120100	13.24	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
22	20231227	121119	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135800	-6000	5	-4.23	774383500	5686	36.59	136900	137000	135000	184300	99300	141800	136171.46	11.89	0	-1538	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3852	2.42	0.46	12	0.20	56163.00	293162.00	172800	20230227	-21.41	120100	20231026	13.07	172800	-21.41	20230227	120100	13.07	20231026	172800	-21.41	20230227	120100	13.07	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
23	20231227	111129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136900	-4900	5	-3.46	626319100	4599	29.60	136900	137000	135000	184300	99300	141800	136161.41	11.89	0	-740	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3883	2.44	0.47	12	0.16	56163.00	293162.00	172800	20230227	-20.78	120100	20231026	13.99	172800	-20.78	20230227	120100	13.99	20231026	172800	-20.78	20230227	120100	13.99	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
24	20231227	101126	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136200	-5600	5	-3.95	491699100	3614	23.26	136900	137000	135000	184300	99300	141800	136022.01	11.89	0	-486	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3863	2.43	0.46	12	0.13	56163.00	293162.00	172800	20230227	-21.18	120100	20231026	13.41	172800	-21.18	20230227	120100	13.41	20231026	172800	-21.18	20230227	120100	13.41	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
25	20231227	091130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136900	-4900	5	-3.46	139000500	1016	6.54	136900	137000	136400	184300	99300	141800	136711.35	11.89	0	16	144066	142932	141066	139932	138066	143500	140500	142	42500	5000	104930	100	1	2836300	3883	2.44	0.47	12	0.04	56163.00	293162.00	172800	20230227	-20.78	120100	20231026	13.99	172800	-20.78	20230227	120100	13.99	20231026	172800	-20.78	20230227	120100	13.99	20231026	0.42	N	306200	5000	141 억	337168	N	N	0	N	N
26	20231226	161128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141800	1200	2	0.85	2181382500	15467	176.02	140700	142200	139200	182700	98500	140600	141029.44	11.83	0	1317	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	4022	2.52	0.48	12	0.55	56163.00	293162.00	172800	20230227	-17.94	120100	20231026	18.07	172800	-17.94	20230227	120100	18.07	20231026	172800	-17.94	20230227	120100	18.07	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
27	20231226	151127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141900	1300	2	0.92	2084424400	14782	168.23	140700	142200	139200	182700	98500	140600	141010.99	11.83	0	1372	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	4025	2.53	0.48	12	0.52	56163.00	293162.00	172800	20230227	-17.88	120100	20231026	18.15	172800	-17.88	20230227	120100	18.15	20231026	172800	-17.88	20230227	120100	18.15	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
28	20231226	141130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140700	100	2	0.07	1554382100	11045	125.70	140700	141600	139200	182700	98500	140600	140731.74	11.83	0	1766	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3991	2.51	0.48	12	0.39	56163.00	293162.00	172800	20230227	-18.58	120100	20231026	17.15	172800	-18.58	20230227	120100	17.15	20231026	172800	-18.58	20230227	120100	17.15	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
29	20231226	131127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140700	100	2	0.07	1288880500	9158	104.22	140700	141600	139200	182700	98500	140600	140738.21	11.83	0	1989	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3991	2.51	0.48	12	0.32	56163.00	293162.00	172800	20230227	-18.58	120100	20231026	17.15	172800	-18.58	20230227	120100	17.15	20231026	172800	-18.58	20230227	120100	17.15	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
30	20231226	121127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140900	300	2	0.21	1247076400	8861	100.84	140700	141600	139200	182700	98500	140600	140737.66	11.83	0	1988	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3996	2.51	0.48	12	0.31	56163.00	293162.00	172800	20230227	-18.46	120100	20231026	17.32	172800	-18.46	20230227	120100	17.32	20231026	172800	-18.46	20230227	120100	17.32	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
31	20231226	111132	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	400	2	0.28	877298800	6235	70.96	140700	141600	139200	182700	98500	140600	140705.50	11.83	0	1929	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3999	2.51	0.48	12	0.22	56163.00	293162.00	172800	20230227	-18.40	120100	20231026	17.40	172800	-18.40	20230227	120100	17.40	20231026	172800	-18.40	20230227	120100	17.40	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
32	20231226	101125	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140800	200	2	0.14	499141800	3555	40.46	140700	141000	139200	182700	98500	140600	140405.57	11.83	0	1841	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3994	2.51	0.48	12	0.13	56163.00	293162.00	172800	20230227	-18.52	120100	20231026	17.24	172800	-18.52	20230227	120100	17.24	20231026	172800	-18.52	20230227	120100	17.24	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
33	20231226	091127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139300	-1300	5	-0.92	84960700	607	6.91	140700	140700	139300	182700	98500	140600	139968.20	11.83	0	-252	143466	142032	139766	138332	136066	142750	139050	142	42100	5000	104040	100	1	2836300	3951	2.48	0.48	12	0.02	56163.00	293162.00	172800	20230227	-19.39	120100	20231026	15.99	172800	-19.39	20230227	120100	15.99	20231026	172800	-19.39	20230227	120100	15.99	20231026	0.41	N	306200	5000	141 억	335468	N	N	0	N	N
34	20231222	161110	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140600	3400	2	2.48	1231296300	8787	59.95	139300	141200	137500	178300	96100	137200	140127.04	11.78	0	374	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3988	2.50	0.48	12	0.31	56163.00	293162.00	172800	20230227	-18.63	120100	20231026	17.07	172800	-18.63	20230227	120100	17.07	20231026	172800	-18.63	20230227	120100	17.07	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
35	20231222	151108	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140100	2900	2	2.11	1219359600	8702	59.38	139300	141200	137500	178300	96100	137200	140124.06	11.78	0	386	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3974	2.49	0.48	12	0.31	56163.00	293162.00	172800	20230227	-18.92	120100	20231026	16.65	172800	-18.92	20230227	120100	16.65	20231026	172800	-18.92	20230227	120100	16.65	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
36	20231222	141106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141100	3900	2	2.84	921553500	6591	44.97	139300	141200	137500	178300	96100	137200	139819.98	11.78	0	857	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	4002	2.51	0.48	12	0.23	56163.00	293162.00	172800	20230227	-18.34	120100	20231026	17.49	172800	-18.34	20230227	120100	17.49	20231026	172800	-18.34	20230227	120100	17.49	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
37	20231222	131106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140500	3300	2	2.41	710535600	5093	34.75	139300	140600	137500	178300	96100	137200	139512.19	11.78	0	488	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3985	2.50	0.48	12	0.18	56163.00	293162.00	172800	20230227	-18.69	120100	20231026	16.99	172800	-18.69	20230227	120100	16.99	20231026	172800	-18.69	20230227	120100	16.99	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
38	20231222	121106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	140000	2800	2	2.04	596626600	4281	29.21	139300	140100	137500	178300	96100	137200	139366.18	11.78	0	475	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3971	2.49	0.48	12	0.15	56163.00	293162.00	172800	20230227	-18.98	120100	20231026	16.57	172800	-18.98	20230227	120100	16.57	20231026	172800	-18.98	20230227	120100	16.57	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
39	20231222	111104	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139900	2700	2	1.97	547490800	3930	26.81	139300	140100	137500	178300	96100	137200	139310.64	11.78	0	506	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3968	2.49	0.48	12	0.14	56163.00	293162.00	172800	20230227	-19.04	120100	20231026	16.49	172800	-19.04	20230227	120100	16.49	20231026	172800	-19.04	20230227	120100	16.49	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
40	20231222	101100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	2300	2	1.68	357874600	2574	17.56	139300	140000	137500	178300	96100	137200	139034.42	11.78	0	311	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3957	2.48	0.48	12	0.09	56163.00	293162.00	172800	20230227	-19.27	120100	20231026	16.15	172800	-19.27	20230227	120100	16.15	20231026	172800	-19.27	20230227	120100	16.15	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
41	20231222	091105	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138800	1600	2	1.17	18760300	136	0.93	139300	139300	137500	178300	96100	137200	137943.38	11.78	0	92	142800	140000	138300	135500	133800	139150	134650	142	41100	5000	101520	100	1	2836300	3937	2.47	0.47	12	0.00	56163.00	293162.00	172800	20230227	-19.68	120100	20231026	15.57	172800	-19.68	20230227	120100	15.57	20231026	172800	-19.68	20230227	120100	15.57	20231026	0.46	N	306200	5000	141 억	334059	N	N	0	N	N
42	20231221	161057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137200	-2300	5	-1.65	2036445600	14655	104.37	139200	141100	136600	181300	97700	139500	138959.34	11.73	-399	434	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3891	2.44	0.47	12	0.52	56163.00	293162.00	172800	20230227	-20.60	120100	20231026	14.24	172800	-20.60	20230227	120100	14.24	20231026	172800	-20.60	20230227	120100	14.24	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
43	20231221	151102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138100	-1400	5	-1.00	1972194900	14189	101.05	139200	141100	136600	181300	97700	139500	138994.64	11.73	-399	622	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3917	2.46	0.47	12	0.50	56163.00	293162.00	172800	20230227	-20.08	120100	20231026	14.99	172800	-20.08	20230227	120100	14.99	20231026	172800	-20.08	20230227	120100	14.99	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
44	20231221	141058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137500	-2000	5	-1.43	1562688800	11207	79.81	139200	141100	137000	181300	97700	139500	139438.64	11.73	-399	40	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3900	2.45	0.47	12	0.40	56163.00	293162.00	172800	20230227	-20.43	120100	20231026	14.49	172800	-20.43	20230227	120100	14.49	20231026	172800	-20.43	20230227	120100	14.49	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
45	20231221	131056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138100	-1400	5	-1.00	1364891000	9771	69.58	139200	141100	138100	181300	97700	139500	139687.95	11.73	-399	258	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3917	2.46	0.47	12	0.34	56163.00	293162.00	172800	20230227	-20.08	120100	20231026	14.99	172800	-20.08	20230227	120100	14.99	20231026	172800	-20.08	20230227	120100	14.99	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
46	20231221	121102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138700	-800	5	-0.57	1258375400	9002	64.11	139200	141100	138500	181300	97700	139500	139788.42	11.73	-399	346	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3934	2.47	0.47	12	0.32	56163.00	293162.00	172800	20230227	-19.73	120100	20231026	15.49	172800	-19.73	20230227	120100	15.49	20231026	172800	-19.73	20230227	120100	15.49	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
47	20231221	111103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139200	-300	5	-0.22	993556300	7104	50.59	139200	141100	138500	181300	97700	139500	139858.71	11.73	-399	184	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3948	2.48	0.47	12	0.25	56163.00	293162.00	172800	20230227	-19.44	120100	20231026	15.90	172800	-19.44	20230227	120100	15.90	20231026	172800	-19.44	20230227	120100	15.90	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
48	20231221	101057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139400	-100	5	-0.07	575192100	4099	29.19	139200	141100	139200	181300	97700	139500	140324.98	11.73	-399	-156	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3954	2.48	0.48	12	0.14	56163.00	293162.00	172800	20230227	-19.33	120100	20231026	16.07	172800	-19.33	20230227	120100	16.07	20231026	172800	-19.33	20230227	120100	16.07	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
49	20231221	091059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	141000	1500	2	1.08	149910800	1070	7.62	139200	141000	139200	181300	97700	139500	140103.55	11.73	-399	462	143166	141332	138466	136632	133766	142250	137550	142	41800	5000	103230	100	1	2836300	3999	2.51	0.48	12	0.04	56163.00	293162.00	172800	20230227	-18.40	120100	20231026	17.40	172800	-18.40	20230227	120100	17.40	20231026	172800	-18.40	20230227	120100	17.40	20231026	0.46	N	306200	5000	141 억	332791	N	N	8	N	N
50	20231220	161103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139500	3800	2	2.80	1946714200	14038	152.07	136200	140300	135600	176400	95000	135700	138674.02	11.75	-18	269	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3957	2.48	0.48	12	0.49	56163.00	293162.00	172800	20230227	-19.27	120100	20231026	16.15	172800	-19.27	20230227	120100	16.15	20231026	172800	-19.27	20230227	120100	16.15	20231026	0.45	N	306200	5000	141 억	333228	N	N	8	N	N
51	20231220	151154	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	3900	2	2.87	1878259000	13549	146.78	136200	140300	135600	176400	95000	135700	138627.13	11.75	-18	333	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3959	2.49	0.48	12	0.48	56163.00	293162.00	172800	20230227	-19.21	120100	20231026	16.24	172800	-19.21	20230227	120100	16.24	20231026	172800	-19.21	20230227	120100	16.24	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
52	20231220	141215	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	139600	3900	2	2.87	1418422100	10260	111.15	136200	139600	135600	176400	95000	135700	138247.77	11.75	-18	752	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3959	2.49	0.48	12	0.36	56163.00	293162.00	172800	20230227	-19.21	120100	20231026	16.24	172800	-19.21	20230227	120100	16.24	20231026	172800	-19.21	20230227	120100	16.24	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
53	20231220	131203	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138200	2500	2	1.84	1071226900	7766	84.13	136200	139200	135600	176400	95000	135700	137938.05	11.75	-18	1117	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3920	2.46	0.47	12	0.27	56163.00	293162.00	172800	20230227	-20.02	120100	20231026	15.07	172800	-20.02	20230227	120100	15.07	20231026	172800	-20.02	20230227	120100	15.07	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
54	20231220	121056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138600	2900	2	2.14	789155400	5733	62.11	136200	138600	135600	176400	95000	135700	137651.39	11.75	-18	968	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3931	2.47	0.47	12	0.20	56163.00	293162.00	172800	20230227	-19.79	120100	20231026	15.40	172800	-19.79	20230227	120100	15.40	20231026	172800	-19.79	20230227	120100	15.40	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
55	20231220	111100	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	138000	2300	2	1.69	586590700	4269	46.25	136200	138500	135600	176400	95000	135700	137407.05	11.75	-18	837	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3914	2.46	0.47	12	0.15	56163.00	293162.00	172800	20230227	-20.14	120100	20231026	14.90	172800	-20.14	20230227	120100	14.90	20231026	172800	-20.14	20230227	120100	14.90	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
56	20231220	101101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137500	1800	2	1.33	291812800	2130	23.07	136200	137600	135600	176400	95000	135700	137001.31	11.75	-18	673	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3900	2.45	0.47	12	0.08	56163.00	293162.00	172800	20230227	-20.43	120100	20231026	14.49	172800	-20.43	20230227	120100	14.49	20231026	172800	-20.43	20230227	120100	14.49	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
57	20231220	091058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	400	2	0.29	18330500	135	1.46	136200	136200	135600	176400	95000	135700	135781.48	11.75	-18	-32	139833	137766	135833	133766	131833	138800	134800	142	40700	5000	100410	100	1	2836300	3860	2.42	0.46	12	0.00	56163.00	293162.00	172800	20230227	-21.24	120100	20231026	13.32	172800	-21.24	20230227	120100	13.32	20231026	172800	-21.24	20230227	120100	13.32	20231026	0.45	N	306200	5000	141 억	333228	N	N	0	N	N
58	20231219	161057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135700	1300	2	0.97	1254942800	9229	126.17	134300	137900	133900	174700	94100	134400	135978.20	11.61	-107	1332	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3849	2.42	0.46	12	0.33	56163.00	293162.00	172800	20230227	-21.47	120100	20231026	12.99	172800	-21.47	20230227	120100	12.99	20231026	172800	-21.47	20230227	120100	12.99	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
59	20231219	151101	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135800	1400	2	1.04	1193171400	8774	119.95	134300	137900	133900	174700	94100	134400	135989.45	11.61	-107	1561	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3852	2.42	0.46	12	0.31	56163.00	293162.00	172800	20230227	-21.41	120100	20231026	13.07	172800	-21.41	20230227	120100	13.07	20231026	172800	-21.41	20230227	120100	13.07	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
60	20231219	141055	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	1900	2	1.41	1117118400	8215	112.30	134300	137900	133900	174700	94100	134400	135985.20	11.61	-107	1906	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3866	2.43	0.46	12	0.29	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	172800	-21.12	20230227	120100	13.49	20231026	172800	-21.12	20230227	120100	13.49	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
61	20231219	131102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136300	1900	2	1.41	1035457500	7615	104.10	134300	137900	133900	174700	94100	134400	135976.03	11.61	-107	2200	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3866	2.43	0.46	12	0.27	56163.00	293162.00	172800	20230227	-21.12	120100	20231026	13.49	172800	-21.12	20230227	120100	13.49	20231026	172800	-21.12	20230227	120100	13.49	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
62	20231219	121104	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	135600	1200	2	0.89	853054300	6269	85.70	134300	137900	133900	174700	94100	134400	136075.02	11.61	-107	2258	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3846	2.41	0.46	12	0.22	56163.00	293162.00	172800	20230227	-21.53	120100	20231026	12.91	172800	-21.53	20230227	120100	12.91	20231026	172800	-21.53	20230227	120100	12.91	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
63	20231219	111059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	137500	3100	2	2.31	651436600	4792	65.51	134300	137900	133900	174700	94100	134400	135942.53	11.61	-107	2356	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3900	2.45	0.47	12	0.17	56163.00	293162.00	172800	20230227	-20.43	120100	20231026	14.49	172800	-20.43	20230227	120100	14.49	20231026	172800	-20.43	20230227	120100	14.49	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
64	20231219	101057	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	136100	1700	2	1.26	292230500	2167	29.62	134300	136100	133900	174700	94100	134400	134854.87	11.61	-107	1186	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3860	2.42	0.46	12	0.08	56163.00	293162.00	172800	20230227	-21.24	120100	20231026	13.32	172800	-21.24	20230227	120100	13.32	20231026	172800	-21.24	20230227	120100	13.32	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
65	20231219	091054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134000	-400	5	-0.30	21183600	158	2.16	134300	134300	133900	174700	94100	134400	134073.42	11.61	-107	57	136933	135666	133833	132566	130733	134750	131650	142	40300	5000	99450	100	1	2836300	3801	2.39	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.45	120100	20231026	11.57	172800	-22.45	20230227	120100	11.57	20231026	172800	-22.45	20230227	120100	11.57	20231026	0.46	N	306200	5000	141 억	329331	N	N	0	N	N
66	20231218	161053	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134400	900	2	0.67	968715300	7252	59.05	135100	135100	132000	173500	93500	133500	133576.56	11.63	2699	-66	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3812	2.39	0.46	12	0.26	56163.00	293162.00	172800	20230227	-22.22	120100	20231026	11.91	172800	-22.22	20230227	120100	11.91	20231026	172800	-22.22	20230227	120100	11.91	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
67	20231218	151056	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133800	300	2	0.22	933437400	6989	56.90	135100	135100	132000	173500	93500	133500	133558.08	11.63	2699	1	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3795	2.38	0.46	12	0.25	56163.00	293162.00	172800	20230227	-22.57	120100	20231026	11.41	172800	-22.57	20230227	120100	11.41	20231026	172800	-22.57	20230227	120100	11.41	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
68	20231218	141059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133700	200	2	0.15	695883700	5220	42.50	135100	135100	132000	173500	93500	133500	133311.05	11.63	2699	352	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3792	2.38	0.46	12	0.18	56163.00	293162.00	172800	20230227	-22.63	120100	20231026	11.32	172800	-22.63	20230227	120100	11.32	20231026	172800	-22.63	20230227	120100	11.32	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
69	20231218	131050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132600	-900	5	-0.67	396883500	2985	24.30	135100	135100	132000	173500	93500	133500	132959.30	11.63	2699	-813	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3761	2.36	0.45	12	0.11	56163.00	293162.00	172800	20230227	-23.26	120100	20231026	10.41	172800	-23.26	20230227	120100	10.41	20231026	172800	-23.26	20230227	120100	10.41	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
70	20231218	121046	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132500	-1000	5	-0.75	338972000	2548	20.75	135100	135100	132000	173500	93500	133500	133034.54	11.63	2699	-868	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3758	2.36	0.45	12	0.09	56163.00	293162.00	172800	20230227	-23.32	120100	20231026	10.32	172800	-23.32	20230227	120100	10.32	20231026	172800	-23.32	20230227	120100	10.32	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
71	20231218	111049	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132000	-1500	5	-1.12	269344000	2022	16.46	135100	135100	132000	173500	93500	133500	133206.73	11.63	2699	-836	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3744	2.35	0.45	12	0.07	56163.00	293162.00	172800	20230227	-23.61	120100	20231026	9.91	172800	-23.61	20230227	120100	9.91	20231026	172800	-23.61	20230227	120100	9.91	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
72	20231218	101047	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133100	-400	5	-0.30	79788600	595	4.84	135100	135100	132900	173500	93500	133500	134098.49	11.63	2699	-148	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3775	2.37	0.45	12	0.02	56163.00	293162.00	172800	20230227	-22.97	120100	20231026	10.82	172800	-22.97	20230227	120100	10.82	20231026	172800	-22.97	20230227	120100	10.82	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
73	20231218	091044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134200	700	2	0.52	30343100	225	1.83	135100	135100	134200	173500	93500	133500	134858.22	11.63	2699	-69	136033	134766	133733	132466	131433	134250	131950	142	40000	5000	98790	100	1	2836300	3806	2.39	0.46	12	0.01	56163.00	293162.00	172800	20230227	-22.34	120100	20231026	11.74	172800	-22.34	20230227	120100	11.74	20231026	172800	-22.34	20230227	120100	11.74	20231026	0.48	N	306200	5000	141 억	329778	N	N	1	N	N
74	20231215	161048	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133500	1900	2	1.44	1642506600	12282	80.69	133600	135000	132700	171000	92200	131600	133732.89	11.37	-22	3509	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3786	2.38	0.46	12	0.43	56163.00	293162.00	172800	20230227	-22.74	120100	20231026	11.16	172800	-22.74	20230227	120100	11.16	20231026	172800	-22.74	20230227	120100	11.16	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
75	20231215	151052	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134400	2800	2	2.13	1363812600	10197	66.99	133600	135000	132700	171000	92200	131600	133746.45	11.37	-22	4070	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3812	2.39	0.46	12	0.36	56163.00	293162.00	172800	20230227	-22.22	120100	20231026	11.91	172800	-22.22	20230227	120100	11.91	20231026	172800	-22.22	20230227	120100	11.91	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
76	20231215	141050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134100	2500	2	1.90	1231685700	9212	60.52	133600	135000	132700	171000	92200	131600	133704.48	11.37	-22	3518	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3803	2.39	0.46	12	0.32	56163.00	293162.00	172800	20230227	-22.40	120100	20231026	11.66	172800	-22.40	20230227	120100	11.66	20231026	172800	-22.40	20230227	120100	11.66	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
77	20231215	131045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134000	2400	2	1.82	869090300	6500	42.70	133600	135000	132700	171000	92200	131600	133706.20	11.37	-22	2655	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3801	2.39	0.46	12	0.23	56163.00	293162.00	172800	20230227	-22.45	120100	20231026	11.57	172800	-22.45	20230227	120100	11.57	20231026	172800	-22.45	20230227	120100	11.57	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
78	20231215	121045	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133700	2100	2	1.60	719698500	5383	35.37	133600	135000	132700	171000	92200	131600	133698.40	11.37	-22	1978	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3792	2.38	0.46	12	0.19	56163.00	293162.00	172800	20230227	-22.63	120100	20231026	11.32	172800	-22.63	20230227	120100	11.32	20231026	172800	-22.63	20230227	120100	11.32	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
79	20231215	111040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133000	1400	2	1.06	580630300	4338	28.50	133600	135000	132700	171000	92200	131600	133847.46	11.37	-22	1604	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3772	2.37	0.45	12	0.15	56163.00	293162.00	172800	20230227	-23.03	120100	20231026	10.74	172800	-23.03	20230227	120100	10.74	20231026	172800	-23.03	20230227	120100	10.74	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
80	20231215	101044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	133900	2300	2	1.75	470239200	3510	23.06	133600	135000	132700	171000	92200	131600	133971.28	11.37	-22	1429	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3798	2.38	0.46	12	0.12	56163.00	293162.00	172800	20230227	-22.51	120100	20231026	11.49	172800	-22.51	20230227	120100	11.49	20231026	172800	-22.51	20230227	120100	11.49	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
81	20231215	091050	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	134300	2700	2	2.05	185562100	1388	9.12	133600	134300	132700	171000	92200	131600	133690.27	11.37	-22	680	135866	133732	131866	129732	127866	134800	130800	142	39400	5000	97380	100	1	2836300	3809	2.39	0.46	12	0.05	56163.00	293162.00	172800	20230227	-22.28	120100	20231026	11.82	172800	-22.28	20230227	120100	11.82	20231026	172800	-22.28	20230227	120100	11.82	20231026	0.47	N	306200	5000	141 억	322624	N	N	1	N	N
82	20231214	161040	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131600	2000	2	1.54	2012803800	15213	501.25	130400	134000	130000	168400	90800	129600	132310.43	11.29	0	1452	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3733	2.34	0.45	12	0.54	56163.00	293162.00	172800	20230227	-23.84	120100	20231026	9.58	172800	-23.84	20230227	120100	9.58	20231026	172800	-23.84	20230227	120100	9.58	20231026	0.47	N	306200	5000	141 억	320351	N	N	1	N	N
83	20231214	151117	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132600	3000	2	2.31	1895876400	14329	472.13	130400	134000	130000	168400	90800	129600	132310.45	11.29	0	1739	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3761	2.36	0.45	12	0.51	56163.00	293162.00	172800	20230227	-23.26	120100	20231026	10.41	172800	-23.26	20230227	120100	10.41	20231026	172800	-23.26	20230227	120100	10.41	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
84	20231214	141044	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132900	3300	2	2.55	1699658600	12850	423.39	130400	134000	130000	168400	90800	129600	132269.15	11.29	0	1844	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3769	2.37	0.45	12	0.45	56163.00	293162.00	172800	20230227	-23.09	120100	20231026	10.66	172800	-23.09	20230227	120100	10.66	20231026	172800	-23.09	20230227	120100	10.66	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
85	20231214	131115	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132800	3200	2	2.47	1591084800	12032	396.44	130400	134000	130000	168400	90800	129600	132237.77	11.29	0	1782	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3767	2.36	0.45	12	0.42	56163.00	293162.00	172800	20230227	-23.15	120100	20231026	10.57	172800	-23.15	20230227	120100	10.57	20231026	172800	-23.15	20230227	120100	10.57	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
86	20231214	121134	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132200	2600	2	2.01	1375602200	10409	342.97	130400	134000	130000	168400	90800	129600	132155.08	11.29	0	1304	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3750	2.35	0.45	12	0.37	56163.00	293162.00	172800	20230227	-23.50	120100	20231026	10.07	172800	-23.50	20230227	120100	10.07	20231026	172800	-23.50	20230227	120100	10.07	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
87	20231214	111106	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131200	1600	2	1.23	1171494400	8861	291.96	130400	134000	130000	168400	90800	129600	132207.92	11.29	0	1280	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3721	2.34	0.45	12	0.31	56163.00	293162.00	172800	20230227	-24.07	120100	20231026	9.24	172800	-24.07	20230227	120100	9.24	20231026	172800	-24.07	20230227	120100	9.24	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
88	20231214	101031	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	132400	2800	2	2.16	676544200	5103	168.14	130400	134000	130300	168400	90800	129600	132577.74	11.29	0	1332	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3755	2.36	0.45	12	0.18	56163.00	293162.00	172800	20230227	-23.38	120100	20231026	10.24	172800	-23.38	20230227	120100	10.24	20231026	172800	-23.38	20230227	120100	10.24	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
89	20231214	091011	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	900	2	0.69	16312200	125	4.12	130400	130700	130300	168400	90800	129600	130497.60	11.29	0	9	131000	130300	129300	128600	127600	129800	128100	142	38800	5000	95900	100	1	2836300	3701	2.32	0.45	12	0.00	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.47	N	306200	5000	141 억	320351	N	N	2	N	N
90	20231213	161037	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129600	600	2	0.47	384998600	2989	78.33	129900	130000	128300	167700	90300	129000	128804.89	11.27	509	559	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3676	2.31	0.44	12	0.11	56163.00	293162.00	172800	20230227	-25.00	120100	20231026	7.91	172800	-25.00	20230227	120100	7.91	20231026	172800	-25.00	20230227	120100	7.91	20231026	0.52	N	306200	5000	141 억	319654	N	N	2	N	N
91	20231213	151059	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129100	100	2	0.08	370497200	2877	75.39	129900	130000	128300	167700	90300	129000	128779.01	11.27	509	502	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3662	2.30	0.44	12	0.10	56163.00	293162.00	172800	20230227	-25.29	120100	20231026	7.49	172800	-25.29	20230227	120100	7.49	20231026	172800	-25.29	20230227	120100	7.49	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
92	20231213	141058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	0	3	0.00	336339600	2612	68.45	129900	130000	128300	167700	90300	129000	128767.08	11.27	509	329	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3659	2.30	0.44	12	0.09	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	172800	-25.35	20230227	120100	7.41	20231026	172800	-25.35	20230227	120100	7.41	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
93	20231213	131103	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128600	-400	5	-0.31	254793700	1980	51.89	129900	129900	128300	167700	90300	129000	128683.69	11.27	509	121	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3647	2.29	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.58	120100	20231026	7.08	172800	-25.58	20230227	120100	7.08	20231026	172800	-25.58	20230227	120100	7.08	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
94	20231213	121058	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128600	-400	5	-0.31	213900100	1662	43.55	129900	129900	128300	167700	90300	129000	128700.42	11.27	509	36	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3647	2.29	0.44	12	0.06	56163.00	293162.00	172800	20230227	-25.58	120100	20231026	7.08	172800	-25.58	20230227	120100	7.08	20231026	172800	-25.58	20230227	120100	7.08	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
95	20231213	111102	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128600	-400	5	-0.31	181078500	1407	36.87	129900	129900	128300	167700	90300	129000	128698.29	11.27	509	-48	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3647	2.29	0.44	12	0.05	56163.00	293162.00	172800	20230227	-25.58	120100	20231026	7.08	172800	-25.58	20230227	120100	7.08	20231026	172800	-25.58	20230227	120100	7.08	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
96	20231213	101109	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128500	-500	5	-0.39	99581000	773	20.26	129900	129900	128500	167700	90300	129000	128824.06	11.27	509	-43	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3645	2.29	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.64	120100	20231026	6.99	172800	-25.64	20230227	120100	6.99	20231026	172800	-25.64	20230227	120100	6.99	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
97	20231213	091054	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	0	3	0.00	6342600	49	1.28	129900	129900	129000	167700	90300	129000	129440.82	11.27	509	-1	130733	129866	129233	128366	127733	129550	128050	142	38700	5000	95460	100	1	2836300	3659	2.30	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	172800	-25.35	20230227	120100	7.41	20231026	172800	-25.35	20230227	120100	7.41	20231026	0.52	N	306200	5000	141 억	319654	N	N	1	N	N
98	20231212	161016	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	300	2	0.23	489306400	3790	111.34	129900	130100	128600	167300	90100	128700	129104.59	11.23	-5	-807	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3659	2.30	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	172800	-25.35	20230227	120100	7.41	20231026	172800	-25.35	20230227	120100	7.41	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
99	20231212	151023	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	0	3	0.00	465985700	3609	106.02	129900	130100	128600	167300	90100	128700	129117.68	11.23	-5	-786	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3650	2.29	0.44	12	0.13	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
100	20231212	140925	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	100	2	0.08	358330700	2773	81.46	129900	130100	128600	167300	90100	128700	129221.31	11.23	-5	-581	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3653	2.29	0.44	12	0.10	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
101	20231212	130930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	100	2	0.08	291057700	2251	66.13	129900	130100	128600	167300	90100	128700	129301.51	11.23	-5	-391	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3653	2.29	0.44	12	0.08	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
102	20231212	120920	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	0	3	0.00	245989200	1901	55.85	129900	130100	128700	167300	90100	128700	129399.89	11.23	-5	-170	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3650	2.29	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
103	20231212	110935	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129600	900	2	0.70	164531400	1269	37.28	129900	130100	128800	167300	90100	128700	129654.37	11.23	-5	-74	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3676	2.31	0.44	12	0.04	56163.00	293162.00	172800	20230227	-25.00	120100	20231026	7.91	172800	-25.00	20230227	120100	7.91	20231026	172800	-25.00	20230227	120100	7.91	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
104	20231212	101015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	800	2	0.62	116567500	898	26.38	129900	130100	128800	167300	90100	128700	129807.91	11.23	-5	90	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3673	2.31	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
105	20231212	091015	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129200	500	2	0.39	12320600	95	2.79	129900	129900	128800	167300	90100	128700	129690.53	11.23	-5	-19	130833	129766	129233	128166	127633	129500	127900	142	38600	5000	95230	100	1	2836300	3664	2.30	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.23	120100	20231026	7.58	172800	-25.23	20230227	120100	7.58	20231026	172800	-25.23	20230227	120100	7.58	20231026	0.51	N	306200	5000	141 억	318524	N	N	1	N	N
106	20231211	161018	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	-1000	5	-0.77	440326400	3403	107.08	129700	130300	128700	168600	90800	129700	129396.05	11.23	-279	-1353	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3650	2.29	0.44	12	0.12	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.52	N	306200	5000	141 억	318599	N	N	1	N	N
107	20231211	151014	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-200	5	-0.15	319710000	2468	77.66	129700	130300	129000	168600	90800	129700	129542.14	11.23	-279	-579	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3673	2.31	0.44	12	0.09	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
108	20231211	141014	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-200	5	-0.15	295609000	2282	71.81	129700	130300	129000	168600	90800	129700	129539.44	11.23	-279	-581	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3673	2.31	0.44	12	0.08	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
109	20231211	131013	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129400	-300	5	-0.23	250542600	1934	60.86	129700	130300	129000	168600	90800	129700	129546.33	11.23	-279	-503	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3670	2.30	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.12	120100	20231026	7.74	172800	-25.12	20230227	120100	7.74	20231026	172800	-25.12	20230227	120100	7.74	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
110	20231211	121014	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129300	-400	5	-0.31	211453800	1632	51.35	129700	130300	129000	168600	90800	129700	129567.28	11.23	-279	-360	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3667	2.30	0.44	12	0.06	56163.00	293162.00	172800	20230227	-25.17	120100	20231026	7.66	172800	-25.17	20230227	120100	7.66	20231026	172800	-25.17	20230227	120100	7.66	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
111	20231211	111010	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-200	5	-0.15	164849000	1272	40.03	129700	130300	129000	168600	90800	129700	129598.27	11.23	-279	-307	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3673	2.31	0.44	12	0.04	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
112	20231211	101008	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129400	-300	5	-0.23	108137800	833	26.21	129700	130300	129100	168600	90800	129700	129817.29	11.23	-279	-146	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3670	2.30	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.12	120100	20231026	7.74	172800	-25.12	20230227	120100	7.74	20231026	172800	-25.12	20230227	120100	7.74	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
113	20231211	091009	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-200	5	-0.15	15038800	116	3.65	129700	129700	129100	168600	90800	129700	129644.83	11.23	-279	17	131500	130600	129400	128500	127300	131050	128950	142	38900	5000	95970	100	1	2836300	3673	2.31	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.52	N	306200	5000	141 억	318599	N	N	0	N	N
114	20231208	161000	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129700	900	2	0.70	409919700	3177	65.94	129400	130300	128200	167400	90200	128800	129027.29	11.23	0	162	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3679	2.31	0.44	12	0.11	56163.00	293162.00	172800	20230227	-24.94	120100	20231026	7.99	172800	-24.94	20230227	120100	7.99	20231026	172800	-24.94	20230227	120100	7.99	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
115	20231208	151003	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	-100	5	-0.08	376843200	2921	60.63	129400	130300	128200	167400	90200	128800	129011.71	11.23	0	93	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3650	2.29	0.44	12	0.10	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
116	20231208	141001	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	-100	5	-0.08	279790700	2167	44.98	129400	130300	128200	167400	90200	128800	129114.31	11.23	0	-84	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3650	2.29	0.44	12	0.08	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
117	20231208	130959	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128900	100	2	0.08	228919000	1772	36.78	129400	130300	128200	167400	90200	128800	129186.79	11.23	0	-144	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3656	2.30	0.44	12	0.06	56163.00	293162.00	172800	20230227	-25.41	120100	20231026	7.33	172800	-25.41	20230227	120100	7.33	20231026	172800	-25.41	20230227	120100	7.33	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
118	20231208	120956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129000	200	2	0.16	203504200	1575	32.69	129400	130300	128200	167400	90200	128800	129209.02	11.23	0	-152	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3659	2.30	0.44	12	0.06	56163.00	293162.00	172800	20230227	-25.35	120100	20231026	7.41	172800	-25.35	20230227	120100	7.41	20231026	172800	-25.35	20230227	120100	7.41	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
119	20231208	110952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	0	3	0.00	183243600	1418	29.43	129400	130300	128200	167400	90200	128800	129226.80	11.23	0	-155	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3653	2.29	0.44	12	0.05	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
120	20231208	101002	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	0	3	0.00	162358400	1256	26.07	129400	130300	128200	167400	90200	128800	129266.24	11.23	0	-93	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3653	2.29	0.44	12	0.04	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
121	20231208	090952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	0	3	0.00	11339500	88	1.83	129400	129400	128800	167400	90200	128800	128857.95	11.23	0	-44	131200	130000	129200	128000	127200	129600	127600	142	38600	5000	95310	100	1	2836300	3653	2.29	0.44	12	0.00	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.53	N	306200	5000	141 억	318599	N	N	3	N	N
122	20231207	160956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	-1500	5	-1.15	621321600	4818	131.50	130300	130400	128400	169300	91300	130300	128958.41	11.24	0	-434	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3653	2.29	0.44	12	0.17	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.52	N	306200	5000	141 억	318732	N	N	3	N	N
123	20231207	150957	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128700	-1600	5	-1.23	499599100	3871	105.65	130300	130400	128500	169300	91300	130300	129062.03	11.24	0	-675	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3650	2.29	0.44	12	0.14	56163.00	293162.00	172800	20230227	-25.52	120100	20231026	7.16	172800	-25.52	20230227	120100	7.16	20231026	172800	-25.52	20230227	120100	7.16	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
124	20231207	140952	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128900	-1400	5	-1.07	424394700	3287	89.71	130300	130400	128500	169300	91300	130300	129113.08	11.24	0	-704	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3656	2.30	0.44	12	0.12	56163.00	293162.00	172800	20230227	-25.41	120100	20231026	7.33	172800	-25.41	20230227	120100	7.33	20231026	172800	-25.41	20230227	120100	7.33	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
125	20231207	130951	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	-1500	5	-1.15	366005700	2834	77.35	130300	130400	128500	169300	91300	130300	129148.09	11.24	0	-768	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3653	2.29	0.44	12	0.10	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
126	20231207	120953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128900	-1400	5	-1.07	265219500	2051	55.98	130300	130400	128800	169300	91300	130300	129312.29	11.24	0	-779	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3656	2.30	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.41	120100	20231026	7.33	172800	-25.41	20230227	120100	7.33	20231026	172800	-25.41	20230227	120100	7.33	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
127	20231207	110946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129200	-1100	5	-0.84	188110000	1453	39.66	130300	130400	129000	169300	91300	130300	129463.18	11.24	0	-737	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3664	2.30	0.44	12	0.05	56163.00	293162.00	172800	20230227	-25.23	120100	20231026	7.58	172800	-25.23	20230227	120100	7.58	20231026	172800	-25.23	20230227	120100	7.58	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
128	20231207	100947	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129200	-1100	5	-0.84	115147800	888	24.24	130300	130400	129200	169300	91300	130300	129670.95	11.24	0	-425	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3664	2.30	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.23	120100	20231026	7.58	172800	-25.23	20230227	120100	7.58	20231026	172800	-25.23	20230227	120100	7.58	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
129	20231207	090953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	100	2	0.08	6904800	53	1.45	130300	130400	129700	169300	91300	130300	130279.25	11.24	0	-1	131633	130966	130033	129366	128433	130500	128900	142	39000	5000	96420	100	1	2836300	3699	2.32	0.44	12	0.00	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	172800	-24.54	20230227	120100	8.58	20231026	172800	-24.54	20230227	120100	8.58	20231026	0.52	N	306200	5000	141 억	318732	N	N	26	N	N
130	20231206	160942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130300	200	2	0.15	475231200	3661	66.42	130600	130700	129100	169100	91100	130100	129808.99	11.22	0	-477	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3696	2.32	0.44	12	0.13	56163.00	293162.00	172800	20230227	-24.59	120100	20231026	8.49	172800	-24.59	20230227	120100	8.49	20231026	172800	-24.59	20230227	120100	8.49	20231026	0.51	N	306200	5000	141 억	318314	N	N	26	N	N
131	20231206	150957	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129400	-700	5	-0.54	447278900	3446	62.52	130600	130700	129100	169100	91100	130100	129796.55	11.22	0	-399	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3670	2.30	0.44	12	0.12	56163.00	293162.00	172800	20230227	-25.12	120100	20231026	7.74	172800	-25.12	20230227	120100	7.74	20231026	172800	-25.12	20230227	120100	7.74	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
132	20231206	140953	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129900	-200	5	-0.15	341579500	2630	47.71	130600	130700	129100	169100	91100	130100	129878.14	11.22	0	120	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3684	2.31	0.44	12	0.09	56163.00	293162.00	172800	20230227	-24.83	120100	20231026	8.16	172800	-24.83	20230227	120100	8.16	20231026	172800	-24.83	20230227	120100	8.16	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
133	20231206	130942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	0	3	0.00	289410500	2229	40.44	130600	130700	129100	169100	91100	130100	129838.72	11.22	0	43	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3690	2.32	0.44	12	0.08	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
134	20231206	120940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	300	2	0.23	247042500	1904	34.54	130600	130700	129100	169100	91100	130100	129749.21	11.22	0	-170	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3699	2.32	0.44	12	0.07	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	172800	-24.54	20230227	120100	8.58	20231026	172800	-24.54	20230227	120100	8.58	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
135	20231206	110956	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	-100	5	-0.08	174261600	1345	24.40	130600	130600	129100	169100	91100	130100	129562.53	11.22	0	-529	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3687	2.31	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	172800	-24.77	20230227	120100	8.24	20231026	172800	-24.77	20230227	120100	8.24	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
136	20231206	100944	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-600	5	-0.46	105251100	813	14.75	130600	130600	129100	169100	91100	130100	129460.15	11.22	0	-501	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3673	2.31	0.44	12	0.03	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
137	20231206	090946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	0	3	0.00	42727300	330	5.99	130600	130600	129200	169100	91100	130100	129476.67	11.22	0	-145	131766	130932	129966	129132	128166	130450	128650	142	39000	5000	96270	100	1	2836300	3690	2.32	0.44	12	0.01	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.51	N	306200	5000	141 억	318314	N	N	34	N	N
138	20231205	160949	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-400	5	-0.31	715065400	5510	149.04	130400	130800	129000	169600	91400	130500	129775.93	11.18	0	347	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3690	2.32	0.44	12	0.19	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.51	N	306200	5000	141 억	317071	N	N	34	N	N
139	20231205	150946	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129200	-1300	5	-1.00	671304200	5172	139.90	130400	130800	129200	169600	91400	130500	129795.86	11.18	0	367	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3664	2.30	0.44	12	0.18	56163.00	293162.00	172800	20230227	-25.23	120100	20231026	7.58	172800	-25.23	20230227	120100	7.58	20231026	172800	-25.23	20230227	120100	7.58	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
140	20231205	140945	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129800	-700	5	-0.54	493664600	3802	102.84	130400	130800	129400	169600	91400	130500	129843.40	11.18	0	730	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3682	2.31	0.44	12	0.13	56163.00	293162.00	172800	20230227	-24.88	120100	20231026	8.08	172800	-24.88	20230227	120100	8.08	20231026	172800	-24.88	20230227	120100	8.08	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
141	20231205	130941	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	-100	5	-0.08	372570100	2869	77.60	130400	130800	129400	169600	91400	130500	129860.61	11.18	0	471	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3699	2.32	0.44	12	0.10	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	172800	-24.54	20230227	120100	8.58	20231026	172800	-24.54	20230227	120100	8.58	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
142	20231205	120940	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129700	-800	5	-0.61	284205800	2190	59.24	130400	130600	129400	169600	91400	130500	129774.34	11.18	0	234	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3679	2.31	0.44	12	0.08	56163.00	293162.00	172800	20230227	-24.94	120100	20231026	7.99	172800	-24.94	20230227	120100	7.99	20231026	172800	-24.94	20230227	120100	7.99	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
143	20231205	110939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129700	-800	5	-0.61	171308700	1319	35.68	130400	130600	129500	169600	91400	130500	129877.71	11.18	0	-58	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3679	2.31	0.44	12	0.05	56163.00	293162.00	172800	20230227	-24.94	120100	20231026	7.99	172800	-24.94	20230227	120100	7.99	20231026	172800	-24.94	20230227	120100	7.99	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
144	20231205	100942	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-400	5	-0.31	89255600	686	18.56	130400	130600	129600	169600	91400	130500	130110.20	11.18	0	-102	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3690	2.32	0.44	12	0.02	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
145	20231205	090938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	-100	5	-0.08	28013700	215	5.82	130400	130600	129600	169600	91400	130500	130296.28	11.18	0	-54	132900	131700	130800	129600	128700	131250	129150	142	39100	5000	96570	100	1	2836300	3699	2.32	0.44	12	0.01	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	172800	-24.54	20230227	120100	8.58	20231026	172800	-24.54	20230227	120100	8.58	20231026	0.51	N	306200	5000	141 억	317071	N	N	30	N	N
146	20231204	160936	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	482861000	3696	88.27	131500	132000	129900	169500	91300	130400	130644.21	11.19	0	-1064	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.13	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.51	N	306200	5000	141 억	317423	N	N	30	N	N
147	20231204	150938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	-400	5	-0.31	459398500	3516	83.97	131500	132000	129900	169500	91300	130400	130659.41	11.19	0	-985	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3687	2.31	0.44	12	0.12	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	172800	-24.77	20230227	120100	8.24	20231026	172800	-24.77	20230227	120100	8.24	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
148	20231204	140931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	-400	5	-0.31	398172900	3045	72.73	131500	132000	130000	169500	91300	130400	130762.86	11.19	0	-863	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3687	2.31	0.44	12	0.11	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	172800	-24.77	20230227	120100	8.24	20231026	172800	-24.77	20230227	120100	8.24	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
149	20231204	130931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	299939500	2291	54.72	131500	132000	130300	169500	91300	130400	130920.78	11.19	0	-522	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.08	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
150	20231204	120932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130600	200	2	0.15	284916600	2176	51.97	131500	132000	130300	169500	91300	130400	130935.94	11.19	0	-479	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3704	2.33	0.45	12	0.08	56163.00	293162.00	172800	20230227	-24.42	120100	20231026	8.74	172800	-24.42	20230227	120100	8.74	20231026	172800	-24.42	20230227	120100	8.74	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
151	20231204	110934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	100	2	0.08	264788100	2022	48.29	131500	132000	130300	169500	91300	130400	130953.56	11.19	0	-464	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3701	2.32	0.45	12	0.07	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
152	20231204	100932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	131100	700	2	0.54	196810600	1502	35.87	131500	132000	130300	169500	91300	130400	131032.36	11.19	0	-293	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3718	2.33	0.45	12	0.05	56163.00	293162.00	172800	20230227	-24.13	120100	20231026	9.16	172800	-24.13	20230227	120100	9.16	20231026	172800	-24.13	20230227	120100	9.16	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
153	20231204	090931	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130600	200	2	0.15	17564600	134	3.20	131500	131600	130500	169500	91300	130400	131079.10	11.19	0	-27	131933	131166	129833	129066	127733	130500	128400	142	39100	5000	96490	100	1	2836300	3704	2.33	0.45	12	0.00	56163.00	293162.00	172800	20230227	-24.42	120100	20231026	8.74	172800	-24.42	20230227	120100	8.74	20231026	172800	-24.42	20230227	120100	8.74	20231026	0.51	N	306200	5000	141 억	317423	N	N	283	N	N
154	20231201	160934	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130400	-100	5	-0.08	542448000	4187	132.54	130600	130600	128500	169600	91400	130500	129555.29	11.23	0	6	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3699	2.32	0.44	12	0.15	56163.00	293162.00	172800	20230227	-24.54	120100	20231026	8.58	172800	-24.54	20230227	120100	8.58	20231026	172800	-24.54	20230227	120100	8.58	20231026	0.50	N	306200	5000	141 억	318579	N	N	283	N	N
155	20231201	150930	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-400	5	-0.31	472017200	3646	115.42	130600	130600	128500	169600	91400	130500	129461.66	11.23	0	-29	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3690	2.32	0.44	12	0.13	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
156	20231201	140929	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130500	0	3	0.00	405415300	3135	99.24	130600	130600	128500	169600	91400	130500	129319.07	11.23	0	-85	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3701	2.32	0.45	12	0.11	56163.00	293162.00	172800	20230227	-24.48	120100	20231026	8.66	172800	-24.48	20230227	120100	8.66	20231026	172800	-24.48	20230227	120100	8.66	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
157	20231201	130932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-1000	5	-0.77	337867400	2615	82.78	130600	130600	128500	169600	91400	130500	129203.59	11.23	0	-199	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3673	2.31	0.44	12	0.09	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
158	20231201	120938	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	129500	-1000	5	-0.77	306790400	2375	75.18	130600	130600	128500	169600	91400	130500	129174.91	11.23	0	-160	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3673	2.31	0.44	12	0.08	56163.00	293162.00	172800	20230227	-25.06	120100	20231026	7.83	172800	-25.06	20230227	120100	7.83	20231026	172800	-25.06	20230227	120100	7.83	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
159	20231201	110932	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130100	-400	5	-0.31	283768300	2197	69.55	130600	130600	128500	169600	91400	130500	129161.72	11.23	0	-130	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3690	2.32	0.44	12	0.08	56163.00	293162.00	172800	20230227	-24.71	120100	20231026	8.33	172800	-24.71	20230227	120100	8.33	20231026	172800	-24.71	20230227	120100	8.33	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
160	20231201	100939	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	128800	-1700	5	-1.30	245121400	1898	60.08	130600	130600	128500	169600	91400	130500	129147.21	11.23	0	-96	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3653	2.29	0.44	12	0.07	56163.00	293162.00	172800	20230227	-25.46	120100	20231026	7.24	172800	-25.46	20230227	120100	7.24	20231026	172800	-25.46	20230227	120100	7.24	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N
161	20231201	090929	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	130000	-500	5	-0.38	17831100	137	4.34	130600	130600	129800	169600	91400	130500	130154.01	11.23	0	10	132566	131532	130966	129932	129366	131250	129650	142	39100	5000	96570	100	1	2836300	3687	2.31	0.44	12	0.00	56163.00	293162.00	172800	20230227	-24.77	120100	20231026	8.24	172800	-24.77	20230227	120100	8.24	20231026	172800	-24.77	20230227	120100	8.24	20231026	0.50	N	306200	5000	141 억	318579	N	N	92	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History