KissMeData/006110/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

77 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	160221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
3	20241231	150221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
4	20241231	140220	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
5	20241231	130221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
6	20241231	120220	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
7	20241231	110220	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
8	20241231	100222	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
9	20241231	090222	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	626583600	18619	77.32	33000	34250	32600	43400	23400	33400	33646.79	39.46	3516	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5805472	N	N	222	N	N
10	20241230	160219	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33850	450	2	1.35	620933800	18454	76.64	33000	34250	32600	43400	23400	33400	33646.79	39.44	0	3985	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4980	143.43	1.95	12	0.13	236.00	17332.00	116400	20240221	-70.92	32600	20241230	3.83	116400	-70.92	20240221	32600	3.83	20241230	116400	-70.92	20240221	32600	3.83	20241230	0.79	N	006110	500	73 억	5801956	N	N	222	N	N
11	20241230	150221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33500	100	2	0.30	554282950	16474	68.42	33000	34250	32600	43400	23400	33400	33645.92	39.44	0	3491	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4928	141.95	1.93	12	0.11	236.00	17332.00	116400	20240221	-71.22	32600	20241230	2.76	116400	-71.22	20240221	32600	2.76	20241230	116400	-71.22	20240221	32600	2.76	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
12	20241230	140221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	34250	850	2	2.54	513274850	15260	63.37	33000	34250	32600	43400	23400	33400	33635.31	39.44	0	3644	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	5039	145.13	1.98	12	0.10	236.00	17332.00	116400	20240221	-70.58	32600	20241230	5.06	116400	-70.58	20240221	32600	5.06	20241230	116400	-70.58	20240221	32600	5.06	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
13	20241230	130221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33800	400	2	1.20	402788350	12004	49.85	33000	34100	32600	43400	23400	33400	33554.51	39.44	0	1495	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4973	143.22	1.95	12	0.08	236.00	17332.00	116400	20240221	-70.96	32600	20241230	3.68	116400	-70.96	20240221	32600	3.68	20241230	116400	-70.96	20240221	32600	3.68	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
14	20241230	120220	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33800	400	2	1.20	364149900	10860	45.10	33000	34100	32600	43400	23400	33400	33531.30	39.44	0	1130	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4973	143.22	1.95	12	0.07	236.00	17332.00	116400	20240221	-70.96	32600	20241230	3.68	116400	-70.96	20240221	32600	3.68	20241230	116400	-70.96	20240221	32600	3.68	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
15	20241230	110221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33900	500	2	1.50	321009850	9582	39.79	33000	34100	32600	43400	23400	33400	33501.34	39.44	0	1549	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4987	143.64	1.96	12	0.07	236.00	17332.00	116400	20240221	-70.88	32600	20241230	3.99	116400	-70.88	20240221	32600	3.99	20241230	116400	-70.88	20240221	32600	3.99	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
16	20241230	100221	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	33650	250	2	0.75	209148650	6285	26.10	33000	33700	32600	43400	23400	33400	33277.43	39.44	0	1612	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4951	142.58	1.94	12	0.04	236.00	17332.00	116400	20240221	-71.09	32600	20241230	3.22	116400	-71.09	20240221	32600	3.22	20241230	116400	-71.09	20240221	32600	3.22	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
17	20241230	090222	55	40.00	KOSPI200	신저가	금속	N	N	N	Y	40	N	32750	-650	5	-1.95	11483600	349	1.45	33000	33000	32600	43400	23400	33400	32904.30	39.44	0	97	34933	34166	33633	32866	32333	33900	32600	74	10000	500	24040	50	1	14711916	4818	138.77	1.89	12	0.00	236.00	17332.00	116400	20240221	-71.86	32600	20241230	0.46	116400	-71.86	20240221	32600	0.46	20241230	116400	-71.86	20240221	32600	0.46	20241230	0.79	N	006110	500	73 억	5801956	N	N	192	N	N
18	20241227	160219	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	33400	-800	5	-2.34	801784300	23886	68.71	33450	34400	33100	44450	23950	34200	33567.26	39.43	0	48	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4914	141.53	1.93	12	0.16	236.00	17332.00	117300	20231219	-71.53	33100	20241227	0.91	116400	-71.31	20240221	33100	0.91	20241227	116400	-71.31	20240221	33100	0.91	20241227	0.79	N	006110	500	73 억	5800896	N	N	192	N	N
19	20241227	150220	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	33450	-750	5	-2.19	746235800	22222	63.92	33450	34400	33100	44450	23950	34200	33580.95	39.43	0	-106	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4921	141.74	1.93	12	0.15	236.00	17332.00	117300	20231219	-71.48	33100	20241227	1.06	116400	-71.26	20240221	33100	1.06	20241227	116400	-71.26	20240221	33100	1.06	20241227	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
20	20241227	140221	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	33250	-950	5	-2.78	691718900	20588	59.22	33450	34400	33100	44450	23950	34200	33598.16	39.43	0	-499	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4892	140.89	1.92	12	0.14	236.00	17332.00	117300	20231219	-71.65	33100	20241227	0.45	116400	-71.43	20240221	33100	0.45	20241227	116400	-71.43	20240221	33100	0.45	20241227	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
21	20241227	130220	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	33300	-900	5	-2.63	587292350	17454	50.21	33450	34400	33200	44450	23950	34200	33648.01	39.43	0	-483	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4899	141.10	1.92	12	0.12	236.00	17332.00	117300	20231219	-71.61	33200	20241227	0.30	116400	-71.39	20240221	33200	0.30	20241227	116400	-71.39	20240221	33200	0.30	20241227	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
22	20241227	120219	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	33350	-850	5	-2.49	484734000	14373	41.34	33450	34400	33250	44450	23950	34200	33725.32	39.43	0	-523	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4906	141.31	1.92	12	0.10	236.00	17332.00	117300	20231219	-71.57	33250	20241227	0.30	116400	-71.35	20240221	33250	0.30	20241227	116400	-71.35	20240221	33250	0.30	20241227	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
23	20241227	110220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	33450	-750	5	-2.19	310918900	9160	26.35	33450	34400	33450	44450	23950	34200	33943.11	39.43	0	-1536	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	4921	141.74	1.93	12	0.06	236.00	17332.00	117300	20231219	-71.48	33350	20241223	0.30	116400	-71.26	20240221	33350	0.30	20241223	116400	-71.26	20240221	33350	0.30	20241223	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
24	20241227	100220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34250	50	2	0.15	152846700	4483	12.90	33450	34400	33450	44450	23950	34200	34094.74	39.43	0	462	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	5039	145.13	1.98	12	0.03	236.00	17332.00	117300	20231219	-70.80	33350	20241223	2.70	116400	-70.58	20240221	33350	2.70	20241223	116400	-70.58	20240221	33350	2.70	20241223	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
25	20241227	090222	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34200	0	3	0.00	13195800	392	1.13	33450	34200	33450	44450	23950	34200	33662.76	39.43	0	219	36200	35200	34550	33550	32900	34875	33225	74	10250	500	24620	50	1	14711916	5031	144.92	1.97	12	0.00	236.00	17332.00	117300	20231219	-70.84	33350	20241223	2.55	116400	-70.62	20240221	33350	2.55	20241223	116400	-70.62	20240221	33350	2.55	20241223	0.79	N	006110	500	73 억	5800896	N	N	975	N	N
26	20241226	160219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34200	-800	5	-2.29	1172292050	33985	131.07	35000	35550	33900	45500	24500	35000	34494.74	39.42	0	426	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5031	144.92	1.97	12	0.23	236.00	17332.00	119000	20231218	-71.26	33350	20241223	2.55	116400	-70.62	20240221	33350	2.55	20241223	116400	-70.62	20240221	33350	2.55	20241223	0.81	N	006110	500	73 억	5799776	N	N	975	N	N
27	20241226	150219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34200	-800	5	-2.29	1059262150	30675	118.30	35000	35550	33900	45500	24500	35000	34531.77	39.42	0	635	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5031	144.92	1.97	12	0.21	236.00	17332.00	119000	20231218	-71.26	33350	20241223	2.55	116400	-70.62	20240221	33350	2.55	20241223	116400	-70.62	20240221	33350	2.55	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
28	20241226	140219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34100	-900	5	-2.57	894674600	25853	99.71	35000	35550	33900	45500	24500	35000	34606.22	39.42	0	-593	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5017	144.49	1.97	12	0.18	236.00	17332.00	119000	20231218	-71.34	33350	20241223	2.25	116400	-70.70	20240221	33350	2.25	20241223	116400	-70.70	20240221	33350	2.25	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
29	20241226	130220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34650	-350	5	-1.00	638018000	18342	70.74	35000	35550	34500	45500	24500	35000	34784.54	39.42	0	-851	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5098	146.82	2.00	12	0.12	236.00	17332.00	119000	20231218	-70.88	33350	20241223	3.90	116400	-70.23	20240221	33350	3.90	20241223	116400	-70.23	20240221	33350	3.90	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
30	20241226	120220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	34800	-200	5	-0.57	511116250	14677	56.60	35000	35550	34500	45500	24500	35000	34824.30	39.42	0	255	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5120	147.46	2.01	12	0.10	236.00	17332.00	119000	20231218	-70.76	33350	20241223	4.35	116400	-70.10	20240221	33350	4.35	20241223	116400	-70.10	20240221	33350	4.35	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
31	20241226	110218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35050	50	2	0.14	437282850	12557	48.43	35000	35550	34500	45500	24500	35000	34823.83	39.42	0	769	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5157	148.52	2.02	12	0.09	236.00	17332.00	119000	20231218	-70.55	33350	20241223	5.10	116400	-69.89	20240221	33350	5.10	20241223	116400	-69.89	20240221	33350	5.10	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
32	20241226	100219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35050	50	2	0.14	316721250	9093	35.07	35000	35550	34500	45500	24500	35000	34831.33	39.42	0	521	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5157	148.52	2.02	12	0.06	236.00	17332.00	119000	20231218	-70.55	33350	20241223	5.10	116400	-69.89	20240221	33350	5.10	20241223	116400	-69.89	20240221	33350	5.10	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
33	20241226	090219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35350	350	2	1.00	7829900	223	0.86	35000	35550	35000	45500	24500	35000	35111.66	39.42	0	-11	36866	35932	35466	34532	34066	35700	34300	74	10500	500	25200	50	1	14711916	5201	149.79	2.04	12	0.00	236.00	17332.00	119000	20231218	-70.29	33350	20241223	6.00	116400	-69.63	20240221	33350	6.00	20241223	116400	-69.63	20240221	33350	6.00	20241223	0.81	N	006110	500	73 억	5799776	N	N	23	N	N
34	20241224	160219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35000	-400	5	-1.13	912810800	25804	66.96	36100	36400	35000	46000	24800	35400	35375.71	39.43	0	-1050	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5149	148.31	2.02	12	0.18	236.00	17332.00	123400	20231215	-71.64	33350	20241223	4.95	116400	-69.93	20240221	33350	4.95	20241223	116400	-69.93	20240221	33350	4.95	20241223	0.84	N	006110	500	73 억	5801436	N	N	5	N	N
35	20241224	150218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35250	-150	5	-0.42	749124800	21135	54.85	36100	36400	35000	46000	24800	35400	35444.75	39.43	0	-1539	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5186	149.36	2.03	12	0.14	236.00	17332.00	123400	20231215	-71.43	33350	20241223	5.70	116400	-69.72	20240221	33350	5.70	20241223	116400	-69.72	20240221	33350	5.70	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
36	20241224	140217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35400	0	3	0.00	646625350	18231	47.31	36100	36400	35000	46000	24800	35400	35468.45	39.43	0	-1287	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5208	150.00	2.04	12	0.12	236.00	17332.00	123400	20231215	-71.31	33350	20241223	6.15	116400	-69.59	20240221	33350	6.15	20241223	116400	-69.59	20240221	33350	6.15	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
37	20241224	130219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35100	-300	5	-0.85	553832650	15600	40.48	36100	36400	35000	46000	24800	35400	35502.09	39.43	0	-1394	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5164	148.73	2.03	12	0.11	236.00	17332.00	123400	20231215	-71.56	33350	20241223	5.25	116400	-69.85	20240221	33350	5.25	20241223	116400	-69.85	20240221	33350	5.25	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
38	20241224	120218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35300	-100	5	-0.28	507687100	14288	37.08	36100	36400	35000	46000	24800	35400	35532.41	39.43	0	-918	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5193	149.58	2.04	12	0.10	236.00	17332.00	123400	20231215	-71.39	33350	20241223	5.85	116400	-69.67	20240221	33350	5.85	20241223	116400	-69.67	20240221	33350	5.85	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
39	20241224	110219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35150	-250	5	-0.71	439271300	12341	32.03	36100	36400	35050	46000	24800	35400	35594.47	39.43	0	-417	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5171	148.94	2.03	12	0.08	236.00	17332.00	123400	20231215	-71.52	33350	20241223	5.40	116400	-69.80	20240221	33350	5.40	20241223	116400	-69.80	20240221	33350	5.40	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
40	20241224	100218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35250	-150	5	-0.42	323716700	9061	23.51	36100	36400	35200	46000	24800	35400	35726.38	39.43	0	1088	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5186	149.36	2.03	12	0.06	236.00	17332.00	123400	20231215	-71.43	33350	20241223	5.70	116400	-69.72	20240221	33350	5.70	20241223	116400	-69.72	20240221	33350	5.70	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
41	20241224	090220	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35800	400	2	1.13	25131650	700	1.82	36100	36100	35550	46000	24800	35400	35902.36	39.43	0	-364	37033	36216	34783	33966	32533	36625	34375	74	10600	500	25480	50	1	14711916	5267	151.69	2.07	12	0.00	236.00	17332.00	123400	20231215	-70.99	33350	20241223	7.35	116400	-69.24	20240221	33350	7.35	20241223	116400	-69.24	20240221	33350	7.35	20241223	0.84	N	006110	500	73 억	5801436	N	N	258	N	N
42	20241223	160218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35400	850	2	2.46	1330293200	38396	59.69	34550	35600	33350	44900	24200	34550	34645.50	39.39	-754	6433	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5208	150.00	2.04	12	0.26	236.00	17332.00	123400	20231215	-71.31	33350	20241223	6.15	116400	-69.59	20240221	33350	6.15	20241223	116400	-69.59	20240221	33350	6.15	20241223	0.88	N	006110	500	73 억	5795656	N	N	258	N	N
43	20241223	150218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35250	700	2	2.03	1274609000	36822	57.24	34550	35600	33350	44900	24200	34550	34615.43	39.39	-754	5787	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5186	149.36	2.03	12	0.25	236.00	17332.00	123400	20231215	-71.43	33350	20241223	5.70	116400	-69.72	20240221	33350	5.70	20241223	116400	-69.72	20240221	33350	5.70	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
44	20241223	140217	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35050	500	2	1.45	1169803750	33855	52.63	34550	35600	33350	44900	24200	34550	34553.35	39.39	-754	5945	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5157	148.52	2.02	12	0.23	236.00	17332.00	123400	20231215	-71.60	33350	20241223	5.10	116400	-69.89	20240221	33350	5.10	20241223	116400	-69.89	20240221	33350	5.10	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
45	20241223	130218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35250	700	2	2.03	1116348000	32336	50.27	34550	35600	33350	44900	24200	34550	34523.37	39.39	-754	6253	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5186	149.36	2.03	12	0.22	236.00	17332.00	123400	20231215	-71.43	33350	20241223	5.70	116400	-69.72	20240221	33350	5.70	20241223	116400	-69.72	20240221	33350	5.70	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
46	20241223	120218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35500	950	2	2.75	1002692450	29111	45.25	34550	35600	33350	44900	24200	34550	34443.74	39.39	-754	5611	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5223	150.42	2.05	12	0.20	236.00	17332.00	123400	20231215	-71.23	33350	20241223	6.45	116400	-69.50	20240221	33350	6.45	20241223	116400	-69.50	20240221	33350	6.45	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
47	20241223	110218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	35250	700	2	2.03	853575250	24885	38.68	34550	35450	33350	44900	24200	34550	34300.71	39.39	-754	3363	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5186	149.36	2.03	12	0.17	236.00	17332.00	123400	20231215	-71.43	33350	20241223	5.70	116400	-69.72	20240221	33350	5.70	20241223	116400	-69.72	20240221	33350	5.70	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
48	20241223	100218	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	34100	-450	5	-1.30	524407650	15454	24.02	34550	35450	33350	44900	24200	34550	33933.14	39.39	-754	1177	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5017	144.49	1.97	12	0.11	236.00	17332.00	123400	20231215	-72.37	33350	20241223	2.25	116400	-70.70	20240221	33350	2.25	20241223	116400	-70.70	20240221	33350	2.25	20241223	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
49	20241223	090218	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35200	650	2	1.88	26633200	764	1.19	34550	35450	34550	44900	24200	34550	34863.49	39.39	-754	-28	38050	36300	35150	33400	32250	35725	32825	74	10350	500	24870	50	1	14711916	5179	149.15	2.03	12	0.01	236.00	17332.00	123400	20231215	-71.47	34000	20241220	3.53	116400	-69.76	20240221	34000	3.53	20241220	116400	-69.76	20240221	34000	3.53	20241220	0.88	N	006110	500	73 억	5795656	N	N	165	N	N
50	20241220	160217	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	34550	-2450	5	-6.62	2244261800	63412	116.63	36700	36900	34000	48100	25900	37000	35394.47	39.45	0	-8415	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5083	146.40	1.99	12	0.43	236.00	17332.00	123400	20231215	-72.00	34000	20241220	1.62	116400	-70.32	20240221	34000	1.62	20241220	116400	-70.32	20240221	34000	1.62	20241220	0.87	N	006110	500	73 억	5803214	N	N	165	N	N
51	20241220	150217	55	40.00	KOSPI200	신저가	철강.금속	N	N	N	Y	40	N	34650	-2350	5	-6.35	1735019950	48600	89.39	36700	36900	34650	48100	25900	37000	35700.00	39.45	0	-9682	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5098	146.82	2.00	12	0.33	236.00	17332.00	123400	20231215	-71.92	34650	20241220	0.00	116400	-70.23	20240221	34650	0.00	20241220	116400	-70.23	20240221	34650	0.00	20241220	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
52	20241220	140217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35250	-1750	5	-4.73	1256205100	34955	64.29	36700	36900	35200	48100	25900	37000	35937.78	39.45	0	-6276	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5186	149.36	2.03	12	0.24	236.00	17332.00	123400	20231215	-71.43	35050	20241115	0.57	116400	-69.72	20240221	35050	0.57	20241115	116400	-69.72	20240221	35050	0.57	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
53	20241220	130217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35850	-1150	5	-3.11	775299050	21416	39.39	36700	36900	35700	48100	25900	37000	36201.86	39.45	0	-5145	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5274	151.91	2.07	12	0.15	236.00	17332.00	123400	20231215	-70.95	35050	20241115	2.28	116400	-69.20	20240221	35050	2.28	20241115	116400	-69.20	20240221	35050	2.28	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
54	20241220	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36050	-950	5	-2.57	584524850	16099	29.61	36700	36900	35900	48100	25900	37000	36308.15	39.45	0	-5706	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5304	152.75	2.08	12	0.11	236.00	17332.00	123400	20231215	-70.79	35050	20241115	2.85	116400	-69.03	20240221	35050	2.85	20241115	116400	-69.03	20240221	35050	2.85	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
55	20241220	110216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36400	-600	5	-1.62	486710800	13398	24.64	36700	36900	35900	48100	25900	37000	36327.12	39.45	0	-5457	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5355	154.24	2.10	12	0.09	236.00	17332.00	123400	20231215	-70.50	35050	20241115	3.85	116400	-68.73	20240221	35050	3.85	20241115	116400	-68.73	20240221	35050	3.85	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
56	20241220	100217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36600	-400	5	-1.08	347127600	9584	17.63	36700	36900	35900	48100	25900	37000	36219.49	39.45	0	-4058	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5385	155.08	2.11	12	0.07	236.00	17332.00	123400	20231215	-70.34	35050	20241115	4.42	116400	-68.56	20240221	35050	4.42	20241115	116400	-68.56	20240221	35050	4.42	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
57	20241220	090217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36150	-850	5	-2.30	32478500	887	1.63	36700	36750	36100	48100	25900	37000	36616.12	39.45	0	-569	38333	37666	37233	36566	36133	37450	36350	74	11100	500	26640	50	1	14711916	5318	153.18	2.09	12	0.01	236.00	17332.00	123400	20231215	-70.71	35050	20241115	3.14	116400	-68.94	20240221	35050	3.14	20241115	116400	-68.94	20240221	35050	3.14	20241115	0.87	N	006110	500	73 억	5803214	N	N	83	N	N
58	20241219	160217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37000	-2000	5	-5.13	2019833000	54203	162.68	37800	37900	36800	50700	27300	39000	37264.75	39.48	0	-7743	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5443	156.78	2.13	12	0.37	236.00	17332.00	123400	20231215	-70.02	35050	20241115	5.56	116400	-68.21	20240221	35050	5.56	20241115	117300	-68.46	20231219	35050	5.56	20241115	0.89	N	006110	500	73 억	5808976	N	N	83	N	N
59	20241219	150216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37050	-1950	5	-5.00	1577124950	42226	126.74	37800	37900	37000	50700	27300	39000	37349.62	39.48	0	-6917	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5451	156.99	2.14	12	0.29	236.00	17332.00	123400	20231215	-69.98	35050	20241115	5.71	116400	-68.17	20240221	35050	5.71	20241115	117300	-68.41	20231219	35050	5.71	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
60	20241219	140216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37200	-1800	5	-4.62	1280684200	34240	102.77	37800	37900	37150	50700	27300	39000	37403.16	39.48	0	-6825	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5473	157.63	2.15	12	0.23	236.00	17332.00	123400	20231215	-69.85	35050	20241115	6.13	116400	-68.04	20240221	35050	6.13	20241115	117300	-68.29	20231219	35050	6.13	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
61	20241219	130216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37250	-1750	5	-4.49	1036238200	27678	83.07	37800	37900	37200	50700	27300	39000	37439.06	39.48	0	-6790	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5480	157.84	2.15	12	0.19	236.00	17332.00	123400	20231215	-69.81	35050	20241115	6.28	116400	-68.00	20240221	35050	6.28	20241115	117300	-68.24	20231219	35050	6.28	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
62	20241219	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37650	-1350	5	-3.46	802708950	21419	64.29	37800	37900	37200	50700	27300	39000	37476.49	39.48	0	-3274	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5539	159.53	2.17	12	0.15	236.00	17332.00	123400	20231215	-69.49	35050	20241115	7.42	116400	-67.65	20240221	35050	7.42	20241115	117300	-67.90	20231219	35050	7.42	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
63	20241219	110217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37350	-1650	5	-4.23	670822550	17889	53.69	37800	37900	37200	50700	27300	39000	37499.16	39.48	0	-1851	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5495	158.26	2.15	12	0.12	236.00	17332.00	123400	20231215	-69.73	35050	20241115	6.56	116400	-67.91	20240221	35050	6.56	20241115	117300	-68.16	20231219	35050	6.56	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
64	20241219	100216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37500	-1500	5	-3.85	373463550	9935	29.82	37800	37900	37200	50700	27300	39000	37590.69	39.48	0	-2280	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5517	158.90	2.16	12	0.07	236.00	17332.00	123400	20231215	-69.61	35050	20241115	6.99	116400	-67.78	20240221	35050	6.99	20241115	117300	-68.03	20231219	35050	6.99	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
65	20241219	090216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37400	-1600	5	-4.10	26823550	713	2.14	37800	37800	37350	50700	27300	39000	37620.69	39.48	0	-194	39733	39366	38733	38366	37733	39550	38550	74	11700	500	28080	50	1	14711916	5502	158.47	2.16	12	0.00	236.00	17332.00	123400	20231215	-69.69	35050	20241115	6.70	116400	-67.87	20240221	35050	6.70	20241115	117300	-68.12	20231219	35050	6.70	20241115	0.89	N	006110	500	73 억	5808976	N	N	419	N	N
66	20241218	160215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39000	700	2	1.83	1279281100	33213	67.78	38200	39100	38100	49750	26850	38300	38515.67	39.45	0	4437	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5738	165.25	2.25	12	0.23	236.00	17332.00	123400	20231215	-68.40	35050	20241115	11.27	116400	-66.49	20240221	35050	11.27	20241115	119000	-67.23	20231218	35050	11.27	20241115	0.87	N	006110	500	73 억	5804176	N	N	419	N	N
67	20241218	150216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39000	700	2	1.83	1230748900	31968	65.24	38200	39100	38100	49750	26850	38300	38499.46	39.45	0	4150	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5738	165.25	2.25	12	0.22	236.00	17332.00	123400	20231215	-68.40	35050	20241115	11.27	116400	-66.49	20240221	35050	11.27	20241115	119000	-67.23	20231218	35050	11.27	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
68	20241218	140216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39000	700	2	1.83	1002041700	26075	53.22	38200	39000	38100	49750	26850	38300	38429.26	39.45	0	3576	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5738	165.25	2.25	12	0.18	236.00	17332.00	123400	20231215	-68.40	35050	20241115	11.27	116400	-66.49	20240221	35050	11.27	20241115	119000	-67.23	20231218	35050	11.27	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
69	20241218	130216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	100	2	0.26	826629900	21551	43.98	38200	39000	38100	49750	26850	38300	38356.94	39.45	0	3016	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5649	162.71	2.22	12	0.15	236.00	17332.00	123400	20231215	-68.88	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	119000	-67.73	20231218	35050	9.56	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
70	20241218	120217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	100	2	0.26	797824950	20801	42.45	38200	39000	38100	49750	26850	38300	38355.15	39.45	0	3079	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5649	162.71	2.22	12	0.14	236.00	17332.00	123400	20231215	-68.88	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	119000	-67.73	20231218	35050	9.56	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
71	20241218	110216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38450	150	2	0.39	739078500	19273	39.33	38200	39000	38100	49750	26850	38300	38347.89	39.45	0	4311	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5657	162.92	2.22	12	0.13	236.00	17332.00	123400	20231215	-68.84	35050	20241115	9.70	116400	-66.97	20240221	35050	9.70	20241115	119000	-67.69	20231218	35050	9.70	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
72	20241218	100217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38250	-50	5	-0.13	616546000	16094	32.85	38200	38700	38100	49750	26850	38300	38309.06	39.45	0	5327	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5627	162.08	2.21	12	0.11	236.00	17332.00	123400	20231215	-69.00	35050	20241115	9.13	116400	-67.14	20240221	35050	9.13	20241115	119000	-67.86	20231218	35050	9.13	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
73	20241218	090217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38350	50	2	0.13	337411100	8809	17.98	38200	38700	38200	49750	26850	38300	38303.00	39.45	0	8449	42300	40300	39200	37200	36100	39750	36650	74	11450	500	27570	50	1	14711916	5642	162.50	2.21	12	0.06	236.00	17332.00	123400	20231215	-68.92	35050	20241115	9.42	116400	-67.05	20240221	35050	9.42	20241115	119000	-67.77	20231218	35050	9.42	20241115	0.87	N	006110	500	73 억	5804176	N	N	578	N	N
74	20241217	160215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38300	-2300	5	-5.67	1897041350	48835	150.29	41000	41200	38100	52700	28450	40600	38845.96	39.49	0	-5757	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5635	162.29	2.21	12	0.33	236.00	17332.00	123400	20231215	-68.96	35050	20241115	9.27	116400	-67.10	20240221	35050	9.27	20241115	119000	-67.82	20231218	35050	9.27	20241115	0.83	N	006110	500	73 억	5810359	N	N	578	N	N
75	20241217	150215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38100	-2500	5	-6.16	1765136450	45389	139.69	41000	41200	38100	52700	28450	40600	38889.08	39.49	0	-5566	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5605	161.44	2.20	12	0.31	236.00	17332.00	123400	20231215	-69.12	35050	20241115	8.70	116400	-67.27	20240221	35050	8.70	20241115	119000	-67.98	20231218	35050	8.70	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
76	20241217	140217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38400	-2200	5	-5.42	1495728400	38347	118.02	41000	41200	38350	52700	28450	40600	39005.10	39.49	0	-5935	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5649	162.71	2.22	12	0.26	236.00	17332.00	123400	20231215	-68.88	35050	20241115	9.56	116400	-67.01	20240221	35050	9.56	20241115	119000	-67.73	20231218	35050	9.56	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
77	20241217	130211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38600	-2000	5	-4.93	1253283500	32044	98.62	41000	41200	38500	52700	28450	40600	39111.33	39.49	0	-6445	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5679	163.56	2.23	12	0.22	236.00	17332.00	123400	20231215	-68.72	35050	20241115	10.13	116400	-66.84	20240221	35050	10.13	20241115	119000	-67.56	20231218	35050	10.13	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
78	20241217	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38800	-1800	5	-4.43	1062178600	27102	83.41	41000	41200	38650	52700	28450	40600	39191.89	39.49	0	-4787	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5708	164.41	2.24	12	0.18	236.00	17332.00	123400	20231215	-68.56	35050	20241115	10.70	116400	-66.67	20240221	35050	10.70	20241115	119000	-67.39	20231218	35050	10.70	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
79	20241217	110215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38750	-1850	5	-4.56	925214150	23579	72.57	41000	41200	38650	52700	28450	40600	39238.91	39.49	0	-3841	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5701	164.19	2.24	12	0.16	236.00	17332.00	123400	20231215	-68.60	35050	20241115	10.56	116400	-66.71	20240221	35050	10.56	20241115	119000	-67.44	20231218	35050	10.56	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
80	20241217	100216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38800	-1800	5	-4.43	595746200	15096	46.46	41000	41200	38750	52700	28450	40600	39463.84	39.49	0	-2195	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5708	164.41	2.24	12	0.10	236.00	17332.00	123400	20231215	-68.56	35050	20241115	10.70	116400	-66.67	20240221	35050	10.70	20241115	119000	-67.39	20231218	35050	10.70	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
81	20241217	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40600	0	3	0.00	29855050	734	2.26	41000	41200	40600	52700	28450	40600	40674.46	39.49	0	-66	41633	41116	40583	40066	39533	41375	40325	74	12100	500	29230	50	1	14711916	5973	172.03	2.34	12	0.00	236.00	17332.00	123400	20231215	-67.10	35050	20241115	15.83	116400	-65.12	20240221	35050	15.83	20241115	119000	-65.88	20231218	35050	15.83	20241115	0.83	N	006110	500	73 억	5810359	N	N	294	N	N
82	20241216	160215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40600	750	2	1.88	1313787750	32399	89.29	40200	41100	40050	51800	27900	39850	40550.25	39.49	0	-319	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5973	172.03	2.34	12	0.22	236.00	17332.00	123400	20231215	-67.10	35050	20241115	15.83	116400	-65.12	20240221	35050	15.83	20241115	119000	-65.88	20231218	35050	15.83	20241115	0.81	N	006110	500	73 억	5809369	N	N	294	N	N
83	20241216	150215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40850	1000	2	2.51	1179470100	29075	80.13	40200	41100	40050	51800	27900	39850	40566.47	39.49	0	-1462	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	6010	173.09	2.36	12	0.20	236.00	17332.00	123400	20231215	-66.90	35050	20241115	16.55	116400	-64.91	20240221	35050	16.55	20241115	119000	-65.67	20231218	35050	16.55	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
84	20241216	140214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40650	800	2	2.01	991446150	24465	67.42	40200	41100	40050	51800	27900	39850	40525.08	39.49	0	-40	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5980	172.25	2.35	12	0.17	236.00	17332.00	123400	20231215	-67.06	35050	20241115	15.98	116400	-65.08	20240221	35050	15.98	20241115	119000	-65.84	20231218	35050	15.98	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
85	20241216	130216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40700	850	2	2.13	873165700	21561	59.42	40200	41100	40050	51800	27900	39850	40497.46	39.49	0	559	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5988	172.46	2.35	12	0.15	236.00	17332.00	123400	20231215	-67.02	35050	20241115	16.12	116400	-65.03	20240221	35050	16.12	20241115	119000	-65.80	20231218	35050	16.12	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
86	20241216	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40850	1000	2	2.51	679306300	16803	46.31	40200	41100	40050	51800	27900	39850	40427.68	39.49	0	-1502	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	6010	173.09	2.36	12	0.11	236.00	17332.00	123400	20231215	-66.90	35050	20241115	16.55	116400	-64.91	20240221	35050	16.55	20241115	119000	-65.67	20231218	35050	16.55	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
87	20241216	110215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40500	650	2	1.63	550789950	13633	37.57	40200	41100	40050	51800	27900	39850	40401.23	39.49	0	-1572	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5958	171.61	2.34	12	0.09	236.00	17332.00	123400	20231215	-67.18	35050	20241115	15.55	116400	-65.21	20240221	35050	15.55	20241115	119000	-65.97	20231218	35050	15.55	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
88	20241216	100215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40300	450	2	1.13	444990050	11005	30.33	40200	41100	40050	51800	27900	39850	40435.26	39.49	0	-867	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5929	170.76	2.33	12	0.07	236.00	17332.00	123400	20231215	-67.34	35050	20241115	14.98	116400	-65.38	20240221	35050	14.98	20241115	119000	-66.13	20231218	35050	14.98	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
89	20241216	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40500	650	2	1.63	45104350	1117	3.08	40200	40600	40200	51800	27900	39850	40379.90	39.49	0	379	40916	40382	39966	39432	39016	40650	39700	74	11950	500	28690	50	1	14711916	5958	171.61	2.34	12	0.01	236.00	17332.00	123400	20231215	-67.18	35050	20241115	15.55	116400	-65.21	20240221	35050	15.55	20241115	119000	-65.97	20231218	35050	15.55	20241115	0.81	N	006110	500	73 억	5809369	N	N	232	N	N
90	20241213	160209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39850	-850	5	-2.09	1420090350	35514	51.60	39800	40500	39550	52900	28500	40700	39987.11	39.51	0	-3918	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5863	168.86	2.30	12	0.24	236.00	17332.00	123400	20231215	-67.71	35050	20241115	13.69	116400	-65.76	20240221	35050	13.69	20241115	123400	-67.71	20231215	35050	13.69	20241115	0.81	N	006110	500	73 억	5813073	N	N	232	N	N
91	20241213	150215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39950	-750	5	-1.84	1361711350	34050	49.47	39800	40500	39550	52900	28500	40700	39991.52	39.51	0	-3619	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5877	169.28	2.30	12	0.23	236.00	17332.00	123400	20231215	-67.63	35050	20241115	13.98	116400	-65.68	20240221	35050	13.98	20241115	123400	-67.63	20231215	35050	13.98	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
92	20241213	140216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40100	-600	5	-1.47	1186670550	29672	43.11	39800	40500	39550	52900	28500	40700	39992.94	39.51	0	-1515	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5899	169.92	2.31	12	0.20	236.00	17332.00	123400	20231215	-67.50	35050	20241115	14.41	116400	-65.55	20240221	35050	14.41	20241115	123400	-67.50	20231215	35050	14.41	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
93	20241213	130215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40000	-700	5	-1.72	1050991750	26284	38.19	39800	40500	39550	52900	28500	40700	39985.99	39.51	0	-2403	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5885	169.49	2.31	12	0.18	236.00	17332.00	123400	20231215	-67.59	35050	20241115	14.12	116400	-65.64	20240221	35050	14.12	20241115	123400	-67.59	20231215	35050	14.12	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
94	20241213	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40000	-700	5	-1.72	969093400	24240	35.22	39800	40500	39550	52900	28500	40700	39979.10	39.51	0	-3035	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5885	169.49	2.31	12	0.16	236.00	17332.00	123400	20231215	-67.59	35050	20241115	14.12	116400	-65.64	20240221	35050	14.12	20241115	123400	-67.59	20231215	35050	14.12	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
95	20241213	110215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40200	-500	5	-1.23	779652050	19505	28.34	39800	40500	39550	52900	28500	40700	39971.91	39.51	0	-1936	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5914	170.34	2.32	12	0.13	236.00	17332.00	123400	20231215	-67.42	35050	20241115	14.69	116400	-65.46	20240221	35050	14.69	20241115	123400	-67.42	20231215	35050	14.69	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
96	20241213	100214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40100	-600	5	-1.47	502158050	12588	18.29	39800	40500	39550	52900	28500	40700	39891.81	39.51	0	-114	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5899	169.92	2.31	12	0.09	236.00	17332.00	123400	20231215	-67.50	35050	20241115	14.41	116400	-65.55	20240221	35050	14.41	20241115	123400	-67.50	20231215	35050	14.41	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
97	20241213	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39700	-1000	5	-2.46	64794000	1632	2.37	39800	39850	39550	52900	28500	40700	39702.21	39.51	0	359	42300	41500	39900	39100	37500	41900	39500	74	12200	500	29300	50	1	14711916	5841	168.22	2.29	12	0.01	236.00	17332.00	123400	20231215	-67.83	35050	20241115	13.27	116400	-65.89	20240221	35050	13.27	20241115	123400	-67.83	20231215	35050	13.27	20241115	0.81	N	006110	500	73 억	5813073	N	N	1445	N	N
98	20241212	160215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40700	1800	2	4.63	2681571300	67782	185.87	39500	40700	38300	50500	27250	38900	39558.11	39.52	0	5113	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5988	172.46	2.35	12	0.46	236.00	17332.00	129000	20231205	-68.45	35050	20241115	16.12	116400	-65.03	20240221	35050	16.12	20241115	123400	-67.02	20231215	35050	16.12	20241115	0.84	N	006110	500	73 억	5814507	N	N	1445	N	N
99	20241212	150214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39400	500	2	1.29	1589527400	40832	111.97	39500	40100	38300	50500	27250	38900	38928.47	39.52	0	-4540	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5796	166.95	2.27	12	0.28	236.00	17332.00	129000	20231205	-69.46	35050	20241115	12.41	116400	-66.15	20240221	35050	12.41	20241115	123400	-68.07	20231215	35050	12.41	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
100	20241212	140215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38350	-550	5	-1.41	1266490250	32479	89.06	39500	40100	38300	50500	27250	38900	38994.13	39.52	0	-5130	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5642	162.50	2.21	12	0.22	236.00	17332.00	129000	20231205	-70.27	35050	20241115	9.42	116400	-67.05	20240221	35050	9.42	20241115	123400	-68.92	20231215	35050	9.42	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
101	20241212	130214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38300	-600	5	-1.54	1110150300	28419	77.93	39500	40100	38300	50500	27250	38900	39063.67	39.52	0	-4339	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5635	162.29	2.21	12	0.19	236.00	17332.00	129000	20231205	-70.31	35050	20241115	9.27	116400	-67.10	20240221	35050	9.27	20241115	123400	-68.96	20231215	35050	9.27	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
102	20241212	120212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38750	-150	5	-0.39	971922150	24828	68.08	39500	40100	38500	50500	27250	38900	39146.21	39.52	0	-4495	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5701	164.19	2.24	12	0.17	236.00	17332.00	129000	20231205	-69.96	35050	20241115	10.56	116400	-66.71	20240221	35050	10.56	20241115	123400	-68.60	20231215	35050	10.56	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
103	20241212	110214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39150	250	2	0.64	855101450	21832	59.87	39500	40100	38500	50500	27250	38900	39167.34	39.52	0	-4431	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5760	165.89	2.26	12	0.15	236.00	17332.00	129000	20231205	-69.65	35050	20241115	11.70	116400	-66.37	20240221	35050	11.70	20241115	123400	-68.27	20231215	35050	11.70	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
104	20241212	100213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38850	-50	5	-0.13	620149000	15825	43.40	39500	40100	38500	50500	27250	38900	39187.93	39.52	0	-3721	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5716	164.62	2.24	12	0.11	236.00	17332.00	129000	20231205	-69.88	35050	20241115	10.84	116400	-66.62	20240221	35050	10.84	20241115	123400	-68.52	20231215	35050	10.84	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
105	20241212	090214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39700	800	2	2.06	92044950	2322	6.37	39500	40100	39500	50500	27250	38900	39640.37	39.52	0	-425	40066	39482	38666	38082	37266	39600	38200	74	11600	500	28000	50	1	14711916	5841	168.22	2.29	12	0.02	236.00	17332.00	129000	20231205	-69.22	35050	20241115	13.27	116400	-65.89	20240221	35050	13.27	20241115	123400	-67.83	20231215	35050	13.27	20241115	0.84	N	006110	500	73 억	5814507	N	N	62	N	N
106	20241211	160213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38900	1350	2	3.60	1405371200	36390	68.85	38900	39250	37850	48800	26300	37550	38619.38	39.56	0	-5777	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5723	164.83	2.24	12	0.25	236.00	17332.00	129000	20231205	-69.84	35050	20241115	10.98	116400	-66.58	20240221	35050	10.98	20241115	123400	-68.48	20231215	35050	10.98	20241115	0.83	N	006110	500	73 억	5819782	N	N	62	N	N
107	20241211	150154	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38950	1400	2	3.73	1349914300	34965	66.16	38900	39250	37850	48800	26300	37550	38607.59	39.56	0	-6150	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5730	165.04	2.25	12	0.24	236.00	17332.00	129000	20231205	-69.81	35050	20241115	11.13	116400	-66.54	20240221	35050	11.13	20241115	123400	-68.44	20231215	35050	11.13	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
108	20241211	140214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38250	700	2	1.86	1153706600	29885	56.55	38900	39250	37850	48800	26300	37550	38604.87	39.56	0	-7596	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5627	162.08	2.21	12	0.20	236.00	17332.00	129000	20231205	-70.35	35050	20241115	9.13	116400	-67.14	20240221	35050	9.13	20241115	123400	-69.00	20231215	35050	9.13	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
109	20241211	130214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38250	700	2	1.86	1076539200	27871	52.74	38900	39250	37850	48800	26300	37550	38625.78	39.56	0	-7525	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5627	162.08	2.21	12	0.19	236.00	17332.00	129000	20231205	-70.35	35050	20241115	9.13	116400	-67.14	20240221	35050	9.13	20241115	123400	-69.00	20231215	35050	9.13	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
110	20241211	120213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38550	1000	2	2.66	950880600	24595	46.54	38900	39250	37850	48800	26300	37550	38661.54	39.56	0	-6407	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5671	163.35	2.22	12	0.17	236.00	17332.00	129000	20231205	-70.12	35050	20241115	9.99	116400	-66.88	20240221	35050	9.99	20241115	123400	-68.76	20231215	35050	9.99	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
111	20241211	110214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38750	1200	2	3.20	828610300	21414	40.52	38900	39250	37850	48800	26300	37550	38694.79	39.56	0	-4597	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5701	164.19	2.24	12	0.15	236.00	17332.00	129000	20231205	-69.96	35050	20241115	10.56	116400	-66.71	20240221	35050	10.56	20241115	123400	-68.60	20231215	35050	10.56	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
112	20241211	100214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38550	1000	2	2.66	695424350	17964	33.99	38900	39250	37850	48800	26300	37550	38712.11	39.56	0	-3566	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5671	163.35	2.22	12	0.12	236.00	17332.00	129000	20231205	-70.12	35050	20241115	9.99	116400	-66.88	20240221	35050	9.99	20241115	123400	-68.76	20231215	35050	9.99	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
113	20241211	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38650	1100	2	2.93	36805450	950	1.80	38900	38900	38300	48800	26300	37550	38742.58	39.56	0	-355	39283	38416	36983	36116	34683	38850	36550	74	11250	500	27030	50	1	14711916	5686	163.77	2.23	12	0.01	236.00	17332.00	129000	20231205	-70.04	35050	20241115	10.27	116400	-66.80	20240221	35050	10.27	20241115	123400	-68.68	20231215	35050	10.27	20241115	0.83	N	006110	500	73 억	5819782	N	N	146	N	N
114	20241210	160214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37550	2350	2	6.68	1946709150	52661	73.47	35550	37850	35550	45750	24650	35200	36966.48	39.47	0	12815	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5524	159.11	2.17	12	0.36	236.00	17332.00	130900	20231201	-71.31	35050	20241115	7.13	116400	-67.74	20240221	35050	7.13	20241115	123400	-69.57	20231215	35050	7.13	20241115	0.89	N	006110	500	73 억	5807034	N	N	146	N	N
115	20241210	150213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37450	2250	2	6.39	1832152750	49607	69.21	35550	37850	35550	45750	24650	35200	36933.74	39.47	0	10818	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5510	158.69	2.16	12	0.34	236.00	17332.00	130900	20231201	-71.39	35050	20241115	6.85	116400	-67.83	20240221	35050	6.85	20241115	123400	-69.65	20231215	35050	6.85	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
116	20241210	140213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37750	2550	2	7.24	1690944250	45851	63.97	35550	37850	35550	45750	24650	35200	36879.52	39.47	0	9703	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5554	159.96	2.18	12	0.31	236.00	17332.00	130900	20231201	-71.16	35050	20241115	7.70	116400	-67.57	20240221	35050	7.70	20241115	123400	-69.41	20231215	35050	7.70	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
117	20241210	130213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37600	2400	2	6.82	1526957550	41494	57.89	35550	37800	35550	45750	24650	35200	36799.90	39.47	0	8755	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5532	159.32	2.17	12	0.28	236.00	17332.00	130900	20231201	-71.28	35050	20241115	7.28	116400	-67.70	20240221	35050	7.28	20241115	123400	-69.53	20231215	35050	7.28	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
118	20241210	120213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37400	2200	2	6.25	1320412900	35981	50.20	35550	37500	35550	45750	24650	35200	36697.96	39.47	0	7281	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5502	158.47	2.16	12	0.24	236.00	17332.00	130900	20231201	-71.43	35050	20241115	6.70	116400	-67.87	20240221	35050	6.70	20241115	123400	-69.69	20231215	35050	6.70	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
119	20241210	110212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37300	2100	2	5.97	1197127600	32671	45.58	35550	37450	35550	45750	24650	35200	36642.39	39.47	0	6250	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5488	158.05	2.15	12	0.22	236.00	17332.00	130900	20231201	-71.50	35050	20241115	6.42	116400	-67.96	20240221	35050	6.42	20241115	123400	-69.77	20231215	35050	6.42	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
120	20241210	100213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36550	1350	2	3.84	647458700	17862	24.92	35550	36650	35550	45750	24650	35200	36248.47	39.47	0	1471	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5377	154.87	2.11	12	0.12	236.00	17332.00	130900	20231201	-72.08	35050	20241115	4.28	116400	-68.60	20240221	35050	4.28	20241115	123400	-70.38	20231215	35050	4.28	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
121	20241210	090215	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35800	600	2	1.70	82457700	2291	3.20	35550	36400	35550	45750	24650	35200	35995.83	39.47	0	244	38966	37082	36116	34232	33266	36600	33750	74	10550	500	25340	50	1	14711916	5267	151.69	2.07	12	0.02	236.00	17332.00	130900	20231201	-72.65	35050	20241115	2.14	116400	-69.24	20240221	35050	2.14	20241115	123400	-70.99	20231215	35050	2.14	20241115	0.89	N	006110	500	73 억	5807034	N	N	671	N	N
122	20241209	160212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35200	-3500	5	-9.04	2570354600	71511	102.08	38000	38000	35150	50300	27100	38700	35944.52	39.52	0	-5896	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5179	149.15	2.03	12	0.49	236.00	17332.00	130900	20231201	-73.11	35050	20241115	0.43	116400	-69.76	20240221	35050	0.43	20241115	123400	-71.47	20231215	35050	0.43	20241115	0.90	N	006110	500	73 억	5813929	N	N	671	N	N
123	20241209	150213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35400	-3300	5	-8.53	2384808400	66251	94.58	38000	38000	35150	50300	27100	38700	35996.56	39.52	0	-5944	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5208	150.00	2.04	12	0.45	236.00	17332.00	130900	20231201	-72.96	35050	20241115	1.00	116400	-69.59	20240221	35050	1.00	20241115	123400	-71.31	20231215	35050	1.00	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
124	20241209	140213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35550	-3150	5	-8.14	2116054300	58661	83.74	38000	38000	35150	50300	27100	38700	36072.59	39.52	0	-7922	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5230	150.64	2.05	12	0.40	236.00	17332.00	130900	20231201	-72.84	35050	20241115	1.43	116400	-69.46	20240221	35050	1.43	20241115	123400	-71.19	20231215	35050	1.43	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
125	20241209	130214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35200	-3500	5	-9.04	1897287450	52485	74.92	38000	38000	35200	50300	27100	38700	36149.14	39.52	0	-9577	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5179	149.15	2.03	12	0.36	236.00	17332.00	130900	20231201	-73.11	35050	20241115	0.43	116400	-69.76	20240221	35050	0.43	20241115	123400	-71.47	20231215	35050	0.43	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
126	20241209	120213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	35850	-2850	5	-7.36	1449690050	39929	57.00	38000	38000	35800	50300	27100	38700	36306.70	39.52	0	-5400	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5274	151.91	2.07	12	0.27	236.00	17332.00	130900	20231201	-72.61	35050	20241115	2.28	116400	-69.20	20240221	35050	2.28	20241115	123400	-70.95	20231215	35050	2.28	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
127	20241209	110214	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36300	-2400	5	-6.20	1139754450	31336	44.73	38000	38000	35850	50300	27100	38700	36372.05	39.52	0	-3323	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5340	153.81	2.09	12	0.21	236.00	17332.00	130900	20231201	-72.27	35050	20241115	3.57	116400	-68.81	20240221	35050	3.57	20241115	123400	-70.58	20231215	35050	3.57	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
128	20241209	100213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36500	-2200	5	-5.68	940627750	25867	36.93	38000	38000	35850	50300	27100	38700	36364.01	39.52	0	-1291	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5370	154.66	2.11	12	0.18	236.00	17332.00	130900	20231201	-72.12	35050	20241115	4.14	116400	-68.64	20240221	35050	4.14	20241115	123400	-70.42	20231215	35050	4.14	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
129	20241209	090212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	36250	-2450	5	-6.33	88742150	2386	3.41	38000	38000	36100	50300	27100	38700	37192.85	39.52	0	-462	43166	40932	38166	35932	33166	39550	34550	74	11600	500	27860	50	1	14711916	5333	153.60	2.09	12	0.02	236.00	17332.00	130900	20231201	-72.31	35050	20241115	3.42	116400	-68.86	20240221	35050	3.42	20241115	123400	-70.62	20231215	35050	3.42	20241115	0.90	N	006110	500	73 억	5813929	N	N	567	N	N
130	20241206	160212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38700	-500	5	-1.28	2670145200	69404	148.67	38950	40400	35400	50900	27450	39200	38471.22	39.51	0	4625	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5694	163.98	2.23	12	0.47	236.00	17332.00	130900	20231201	-70.44	35050	20241115	10.41	116400	-66.75	20240221	35050	10.41	20241115	123400	-68.64	20231215	35050	10.41	20241115	0.91	N	006110	500	73 억	5812304	N	N	522	N	N
131	20241206	150212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38950	-250	5	-0.64	2436502900	63358	135.72	38950	40400	35400	50900	27450	39200	38455.42	39.51	0	4174	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5730	165.04	2.25	12	0.43	236.00	17332.00	130900	20231201	-70.24	35050	20241115	11.13	116400	-66.54	20240221	35050	11.13	20241115	123400	-68.44	20231215	35050	11.13	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
132	20241206	140211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37800	-1400	5	-3.57	2120272650	55158	118.16	38950	40400	35400	50900	27450	39200	38439.16	39.51	0	3998	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5561	160.17	2.18	12	0.37	236.00	17332.00	130900	20231201	-71.12	35050	20241115	7.85	116400	-67.53	20240221	35050	7.85	20241115	123400	-69.37	20231215	35050	7.85	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
133	20241206	130212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37950	-1250	5	-3.19	1964602100	51052	109.36	38950	40400	35400	50900	27450	39200	38481.53	39.51	0	3354	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5583	160.81	2.19	12	0.35	236.00	17332.00	130900	20231201	-71.01	35050	20241115	8.27	116400	-67.40	20240221	35050	8.27	20241115	123400	-69.25	20231215	35050	8.27	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
134	20241206	120211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38800	-400	5	-1.02	1770811500	45988	98.51	38950	40400	35400	50900	27450	39200	38505.04	39.51	0	3937	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5708	164.41	2.24	12	0.31	236.00	17332.00	130900	20231201	-70.36	35050	20241115	10.70	116400	-66.67	20240221	35050	10.70	20241115	123400	-68.56	20231215	35050	10.70	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
135	20241206	110213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37100	-2100	5	-5.36	1353779050	35034	75.05	38950	40400	35400	50900	27450	39200	38640.91	39.51	0	2731	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5458	157.20	2.14	12	0.24	236.00	17332.00	130900	20231201	-71.66	35050	20241115	5.85	116400	-68.13	20240221	35050	5.85	20241115	123400	-69.94	20231215	35050	5.85	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
136	20241206	100211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39250	50	2	0.13	740841100	18754	40.17	38950	40400	38550	50900	27450	39200	39504.07	39.51	0	-379	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5774	166.31	2.26	12	0.13	236.00	17332.00	130900	20231201	-70.02	35050	20241115	11.98	116400	-66.28	20240221	35050	11.98	20241115	123400	-68.19	20231215	35050	11.98	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
137	20241206	090211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39150	-50	5	-0.13	76244150	1943	4.16	38950	39550	38950	50900	27450	39200	39241.72	39.51	0	-347	41400	40300	39550	38450	37700	39925	38075	74	11700	500	28220	50	1	14711916	5760	165.89	2.26	12	0.01	236.00	17332.00	130900	20231201	-70.09	35050	20241115	11.70	116400	-66.37	20240221	35050	11.70	20241115	123400	-68.27	20231215	35050	11.70	20241115	0.91	N	006110	500	73 억	5812304	N	N	515	N	N
138	20241205	160209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	-1450	5	-3.57	1819419800	45944	68.24	40550	40650	38800	52800	28500	40650	39604.25	39.51	0	-562	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5767	166.10	2.26	12	0.31	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	129000	-69.61	20231205	35050	11.84	20241115	0.92	N	006110	500	73 억	5812486	N	N	515	N	N
139	20241205	150211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	-1450	5	-3.57	1488621100	37470	55.65	40550	40650	38950	52800	28500	40650	39728.35	39.51	0	-4732	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5767	166.10	2.26	12	0.25	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	129000	-69.61	20231205	35050	11.84	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
140	20241205	140209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39450	-1200	5	-2.95	1329415900	33402	49.61	40550	40650	39150	52800	28500	40650	39800.49	39.51	0	-3928	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5804	167.16	2.28	12	0.23	236.00	17332.00	130900	20231201	-69.86	35050	20241115	12.55	116400	-66.11	20240221	35050	12.55	20241115	129000	-69.42	20231205	35050	12.55	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
141	20241205	130211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39650	-1000	5	-2.46	1024863800	25667	38.12	40550	40650	39500	52800	28500	40650	39929.24	39.51	0	-2606	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5833	168.01	2.29	12	0.17	236.00	17332.00	130900	20231201	-69.71	35050	20241115	13.12	116400	-65.94	20240221	35050	13.12	20241115	129000	-69.26	20231205	35050	13.12	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
142	20241205	120211	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39950	-700	5	-1.72	856554550	21429	31.83	40550	40650	39650	52800	28500	40650	39971.75	39.51	0	-2320	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5877	169.28	2.30	12	0.15	236.00	17332.00	130900	20231201	-69.48	35050	20241115	13.98	116400	-65.68	20240221	35050	13.98	20241115	129000	-69.03	20231205	35050	13.98	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
143	20241205	110209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39850	-800	5	-1.97	730326850	18267	27.13	40550	40650	39650	52800	28500	40650	39980.67	39.51	0	-2230	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5863	168.86	2.30	12	0.12	236.00	17332.00	130900	20231201	-69.56	35050	20241115	13.69	116400	-65.76	20240221	35050	13.69	20241115	129000	-69.11	20231205	35050	13.69	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
144	20241205	100209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39900	-750	5	-1.85	550356700	13746	20.42	40550	40650	39650	52800	28500	40650	40037.59	39.51	0	-2640	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5870	169.07	2.30	12	0.09	236.00	17332.00	130900	20231201	-69.52	35050	20241115	13.84	116400	-65.72	20240221	35050	13.84	20241115	129000	-69.07	20231205	35050	13.84	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
145	20241205	090210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40150	-500	5	-1.23	72165200	1787	2.65	40550	40650	40050	52800	28500	40650	40383.44	39.51	0	-1198	42916	41782	41066	39932	39216	41425	39575	74	12150	500	29260	50	1	14711916	5907	170.13	2.32	12	0.01	236.00	17332.00	130900	20231201	-69.33	35050	20241115	14.55	116400	-65.51	20240221	35050	14.55	20241115	129000	-68.88	20231205	35050	14.55	20241115	0.92	N	006110	500	73 억	5812486	N	N	92	N	N
146	20241204	160207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40650	-1550	5	-3.67	2719840650	66011	18.80	41000	42200	40350	54800	29550	42200	41202.61	39.50	0	1075	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	5980	172.25	2.35	12	0.45	236.00	17332.00	130900	20231201	-68.95	35050	20241115	15.98	116400	-65.08	20240221	35050	15.98	20241115	129000	-68.49	20231205	35050	15.98	20241115	0.93	N	006110	500	73 억	5810737	N	N	92	N	N
147	20241204	150208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	40850	-1350	5	-3.20	2505493750	60748	17.30	41000	42200	40350	54800	29550	42200	41242.95	39.50	0	961	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6010	173.09	2.36	12	0.41	236.00	17332.00	130900	20231201	-68.79	35050	20241115	16.55	116400	-64.91	20240221	35050	16.55	20241115	129000	-68.33	20231205	35050	16.55	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
148	20241204	140207	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41100	-1100	5	-2.61	2237626350	54202	15.44	41000	42200	40350	54800	29550	42200	41281.91	39.50	0	-1635	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6047	174.15	2.37	12	0.37	236.00	17332.00	130900	20231201	-68.60	35050	20241115	17.26	116400	-64.69	20240221	35050	17.26	20241115	129000	-68.14	20231205	35050	17.26	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
149	20241204	130208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41750	-450	5	-1.07	2028855050	49181	14.01	41000	42200	40350	54800	29550	42200	41251.47	39.50	0	-1931	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6142	176.91	2.41	12	0.33	236.00	17332.00	130900	20231201	-68.11	35050	20241115	19.12	116400	-64.13	20240221	35050	19.12	20241115	129000	-67.64	20231205	35050	19.12	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
150	20241204	120208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41100	-1100	5	-2.61	1884118100	45678	13.01	41000	42200	40350	54800	29550	42200	41246.36	39.50	0	-1777	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6047	174.15	2.37	12	0.31	236.00	17332.00	130900	20231201	-68.60	35050	20241115	17.26	116400	-64.69	20240221	35050	17.26	20241115	129000	-68.14	20231205	35050	17.26	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
151	20241204	110206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41000	-1200	5	-2.84	1630732700	39472	11.24	41000	42200	40350	54800	29550	42200	41312.08	39.50	0	-67	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6032	173.73	2.37	12	0.27	236.00	17332.00	130900	20231201	-68.68	35050	20241115	16.98	116400	-64.78	20240221	35050	16.98	20241115	129000	-68.22	20231205	35050	16.98	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
152	20241204	100205	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41000	-1200	5	-2.84	1297315900	31409	8.95	41000	42200	40350	54800	29550	42200	41301.95	39.50	0	2914	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6032	173.73	2.37	12	0.21	236.00	17332.00	130900	20231201	-68.68	35050	20241115	16.98	116400	-64.78	20240221	35050	16.98	20241115	129000	-68.22	20231205	35050	16.98	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
153	20241204	090209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	41650	-550	5	-1.30	181138050	4396	1.25	41000	41650	41000	54800	29550	42200	41189.10	39.50	0	347	52833	47516	42933	37616	33033	50175	40275	74	12600	500	30380	50	1	14711916	6128	176.48	2.40	12	0.03	236.00	17332.00	130900	20231201	-68.18	35050	20241115	18.83	116400	-64.22	20240221	35050	18.83	20241115	129000	-67.71	20231205	35050	18.83	20241115	0.93	N	006110	500	73 억	5810737	N	N	128	N	N
154	20241203	160216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42200	4550	2	12.08	15211879200	348645	555.48	38350	48250	38350	48900	26400	37650	43634.16	39.49	0	-144	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	6208	178.81	2.43	12	2.37	236.00	17332.00	130900	20231201	-67.76	35050	20241115	20.40	116400	-63.75	20240221	35050	20.40	20241115	129000	-67.29	20231205	35050	20.40	20241115	0.97	N	006110	500	73 억	5810468	N	N	128	N	N
155	20241203	150219	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42300	4650	2	12.35	14642148950	335124	533.93	38350	48250	38350	48900	26400	37650	43691.73	39.49	0	307	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	6223	179.24	2.44	12	2.28	236.00	17332.00	130900	20231201	-67.69	35050	20241115	20.68	116400	-63.66	20240221	35050	20.68	20241115	129000	-67.21	20231205	35050	20.68	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
156	20241203	140213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42000	4350	2	11.55	13747497350	313851	500.04	38350	48250	38350	48900	26400	37650	43802.62	39.49	0	-4933	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	6179	177.97	2.42	12	2.13	236.00	17332.00	130900	20231201	-67.91	35050	20241115	19.83	116400	-63.92	20240221	35050	19.83	20241115	129000	-67.44	20231205	35050	19.83	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
157	20241203	130217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	42300	4650	2	12.35	12533636850	285007	454.09	38350	48250	38350	48900	26400	37650	43976.59	39.49	0	-5393	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	6223	179.24	2.44	12	1.94	236.00	17332.00	130900	20231201	-67.69	35050	20241115	20.68	116400	-63.66	20240221	35050	20.68	20241115	129000	-67.21	20231205	35050	20.68	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
158	20241203	120224	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39350	1700	2	4.52	1608122500	40535	64.58	38350	40550	38350	48900	26400	37650	39672.44	39.49	0	8369	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	5789	166.74	2.27	12	0.28	236.00	17332.00	130900	20231201	-69.94	35050	20241115	12.27	116400	-66.19	20240221	35050	12.27	20241115	129000	-69.50	20231205	35050	12.27	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
159	20241203	110217	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	1950	2	5.18	1457984900	36720	58.50	38350	40550	38350	48900	26400	37650	39705.47	39.49	0	7792	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	5826	167.80	2.28	12	0.25	236.00	17332.00	130900	20231201	-69.75	35050	20241115	12.98	116400	-65.98	20240221	35050	12.98	20241115	129000	-69.30	20231205	35050	12.98	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
160	20241203	100209	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39600	1950	2	5.18	1231666050	31014	49.41	38350	40550	38350	48900	26400	37650	39713.23	39.49	0	9231	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	5826	167.80	2.28	12	0.21	236.00	17332.00	130900	20231201	-69.75	35050	20241115	12.98	116400	-65.98	20240221	35050	12.98	20241115	129000	-69.30	20231205	35050	12.98	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
161	20241203	090208	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	39200	1550	2	4.12	48261250	1245	1.98	38350	39300	38350	48900	26400	37650	38764.06	39.49	0	375	42083	39866	38433	36216	34783	40975	37325	74	11250	500	27100	50	1	14711916	5767	166.10	2.26	12	0.01	236.00	17332.00	130900	20231201	-70.05	35050	20241115	11.84	116400	-66.32	20240221	35050	11.84	20241115	129000	-69.61	20231205	35050	11.84	20241115	0.97	N	006110	500	73 억	5810468	N	N	363	N	N
162	20241202	160204	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37650	700	2	1.89	2406790800	62375	130.05	37000	40650	37000	48000	25900	36950	38586.41	39.47	0	3082	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5539	159.53	2.17	12	0.42	236.00	17332.00	130900	20231201	-71.24	35050	20241115	7.42	116400	-67.65	20240221	35050	7.42	20241115	129000	-70.81	20231205	35050	7.42	20241115	0.96	N	006110	500	73 억	5807438	N	N	363	N	N
163	20241202	150212	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37950	1000	2	2.71	2263338850	58567	122.11	37000	40650	37000	48000	25900	36950	38645.29	39.47	0	1592	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5583	160.81	2.19	12	0.40	236.00	17332.00	130900	20231201	-71.01	35050	20241115	8.27	116400	-67.40	20240221	35050	8.27	20241115	129000	-70.58	20231205	35050	8.27	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
164	20241202	140210	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38100	1150	2	3.11	2115736700	54674	114.00	37000	40650	37000	48000	25900	36950	38697.31	39.47	0	2219	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5605	161.44	2.20	12	0.37	236.00	17332.00	130900	20231201	-70.89	35050	20241115	8.70	116400	-67.27	20240221	35050	8.70	20241115	129000	-70.47	20231205	35050	8.70	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
165	20241202	130213	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37950	1000	2	2.71	1995434950	51518	107.42	37000	40650	37000	48000	25900	36950	38732.77	39.47	0	1886	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5583	160.81	2.19	12	0.35	236.00	17332.00	130900	20231201	-71.01	35050	20241115	8.27	116400	-67.40	20240221	35050	8.27	20241115	129000	-70.58	20231205	35050	8.27	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
166	20241202	120216	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37950	1000	2	2.71	1905822750	49154	102.49	37000	40650	37000	48000	25900	36950	38772.49	39.47	0	2493	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5583	160.81	2.19	12	0.33	236.00	17332.00	130900	20231201	-71.01	35050	20241115	8.27	116400	-67.40	20240221	35050	8.27	20241115	129000	-70.58	20231205	35050	8.27	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
167	20241202	110205	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38200	1250	2	3.38	1825033550	47027	98.05	37000	40650	37000	48000	25900	36950	38808.21	39.47	0	3205	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5620	161.86	2.20	12	0.32	236.00	17332.00	130900	20231201	-70.82	35050	20241115	8.99	116400	-67.18	20240221	35050	8.99	20241115	129000	-70.39	20231205	35050	8.99	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
168	20241202	100205	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	38150	1200	2	3.25	1530906300	39283	81.91	37000	40650	37000	48000	25900	36950	38971.22	39.47	0	4486	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5613	161.65	2.20	12	0.27	236.00	17332.00	130900	20231201	-70.86	35050	20241115	8.84	116400	-67.23	20240221	35050	8.84	20241115	129000	-70.43	20231205	35050	8.84	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N
169	20241202	090206	55	40.00	KOSPI200		철강.금속	N	N	N	Y	40	N	37900	950	2	2.57	85811150	2278	4.75	37000	38000	37000	48000	25900	36950	37669.51	39.47	0	1245	39483	38216	37533	36266	35583	37875	35925	74	11050	500	26600	50	1	14711916	5576	160.59	2.19	12	0.02	236.00	17332.00	130900	20231201	-71.05	35050	20241115	8.13	116400	-67.44	20240221	35050	8.13	20241115	129000	-70.62	20231205	35050	8.13	20241115	0.96	N	006110	500	73 억	5807438	N	N	10	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History