KissMeData/005010/price/prices-20231201.csv at be4f820bee286ba4e41fabc37b071eeda645c5e2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160210	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
3	20231229	150209	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
4	20231229	140209	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
5	20231229	130210	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
6	20231229	120209	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
7	20231229	110204	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
8	20231229	100205	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
9	20231229	090205	55	30.00	KOSPI	철강.금속	N	N	N	Y	40	N	4985	45	2	0.91	972952475	196208	41.12	4945	4985	4925	6420	3460	4940	4958.66	3.74	33900	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2102219	N	N	6236	N	N
10	20231228	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4985	45	2	0.91	970453945	195707	41.01	4945	4985	4925	6420	3460	4940	4958.66	3.68	0	32986	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2801	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.32	4480	20231027	11.27	7590	-34.32	20230217	4480	11.27	20231027	7590	-34.32	20230217	4480	11.27	20231027	3.05	N	005010	1000	561 억	2068319	N	N	6236	N	N
11	20231228	150205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4975	35	2	0.71	843711235	170254	35.68	4945	4980	4925	6420	3460	4940	4955.60	3.68	0	26614	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2795	0.93	0.31	12	0.30	5338.00	16181.00	7590	20230217	-34.45	4480	20231027	11.05	7590	-34.45	20230217	4480	11.05	20231027	7590	-34.45	20230217	4480	11.05	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
12	20231228	140205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4965	25	2	0.51	727821375	146939	30.79	4945	4980	4925	6420	3460	4940	4953.22	3.68	0	19632	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2790	0.93	0.31	12	0.26	5338.00	16181.00	7590	20230217	-34.58	4480	20231027	10.83	7590	-34.58	20230217	4480	10.83	20231027	7590	-34.58	20230217	4480	10.83	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
13	20231228	130203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4965	25	2	0.51	581965895	117523	24.63	4945	4980	4925	6420	3460	4940	4951.93	3.68	0	14118	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2790	0.93	0.31	12	0.21	5338.00	16181.00	7590	20230217	-34.58	4480	20231027	10.83	7590	-34.58	20230217	4480	10.83	20231027	7590	-34.58	20230217	4480	10.83	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
14	20231228	120205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4960	20	2	0.40	506191995	102246	21.43	4945	4980	4925	6420	3460	4940	4950.73	3.68	0	15068	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2787	0.93	0.31	12	0.18	5338.00	16181.00	7590	20230217	-34.65	4480	20231027	10.71	7590	-34.65	20230217	4480	10.71	20231027	7590	-34.65	20230217	4480	10.71	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
15	20231228	110204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4960	20	2	0.40	398980845	80582	16.89	4945	4980	4925	6420	3460	4940	4951.24	3.68	0	15054	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2787	0.93	0.31	12	0.14	5338.00	16181.00	7590	20230217	-34.65	4480	20231027	10.71	7590	-34.65	20230217	4480	10.71	20231027	7590	-34.65	20230217	4480	10.71	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
16	20231228	100204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4945	5	2	0.10	258397105	52162	10.93	4945	4980	4925	6420	3460	4940	4953.74	3.68	0	13485	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2779	0.93	0.31	12	0.09	5338.00	16181.00	7590	20230217	-34.85	4480	20231027	10.38	7590	-34.85	20230217	4480	10.38	20231027	7590	-34.85	20230217	4480	10.38	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
17	20231228	090203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4940	0	3	0.00	17240725	3489	0.73	4945	4955	4925	6420	3460	4940	4941.45	3.68	0	-2545	5070	5005	4955	4890	4840	4980	4865	562	1480	1000	3650	5	1	56188075	2776	0.93	0.31	12	0.01	5338.00	16181.00	7590	20230217	-34.91	4480	20231027	10.27	7590	-34.91	20230217	4480	10.27	20231027	7590	-34.91	20230217	4480	10.27	20231027	3.05	N	005010	1000	561 억	2068319	N	N	92	N	N
18	20231227	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4940	-90	5	-1.79	2339309205	473761	117.62	4980	5020	4905	6530	3530	5030	4937.33	3.99	0	-172729	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2776	0.93	0.31	12	0.84	5338.00	16181.00	7590	20230217	-34.91	4480	20231027	10.27	7590	-34.91	20230217	4480	10.27	20231027	7590	-34.91	20230217	4480	10.27	20231027	3.01	N	005010	1000	561 억	2239770	N	N	92	N	N
19	20231227	150204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4930	-100	5	-1.99	2227289115	451053	111.99	4980	5020	4905	6530	3530	5030	4937.55	3.99	0	-162334	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2770	0.92	0.30	12	0.80	5338.00	16181.00	7590	20230217	-35.05	4480	20231027	10.04	7590	-35.05	20230217	4480	10.04	20231027	7590	-35.05	20230217	4480	10.04	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
20	20231227	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	-110	5	-2.19	2032791705	411518	102.17	4980	5020	4905	6530	3530	5030	4939.28	3.99	0	-147220	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2764	0.92	0.30	12	0.73	5338.00	16181.00	7590	20230217	-35.18	4480	20231027	9.82	7590	-35.18	20230217	4480	9.82	20231027	7590	-35.18	20230217	4480	9.82	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
21	20231227	130203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	-110	5	-2.19	1862531995	376852	93.56	4980	5020	4905	6530	3530	5030	4941.85	3.99	0	-136794	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2764	0.92	0.30	12	0.67	5338.00	16181.00	7590	20230217	-35.18	4480	20231027	9.82	7590	-35.18	20230217	4480	9.82	20231027	7590	-35.18	20230217	4480	9.82	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
22	20231227	120203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4920	-110	5	-2.19	1716706125	347201	86.20	4980	5020	4905	6530	3530	5030	4943.90	3.99	0	-122713	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2764	0.92	0.30	12	0.62	5338.00	16181.00	7590	20230217	-35.18	4480	20231027	9.82	7590	-35.18	20230217	4480	9.82	20231027	7590	-35.18	20230217	4480	9.82	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
23	20231227	110204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4915	-115	5	-2.29	1410971270	284958	70.75	4980	5020	4905	6530	3530	5030	4950.92	3.99	0	-81257	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2762	0.92	0.30	12	0.51	5338.00	16181.00	7590	20230217	-35.24	4480	20231027	9.71	7590	-35.24	20230217	4480	9.71	20231027	7590	-35.24	20230217	4480	9.71	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
24	20231227	100204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4945	-85	5	-1.69	1187873860	239641	59.50	4980	5020	4905	6530	3530	5030	4956.24	3.99	0	-61191	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2779	0.93	0.31	12	0.43	5338.00	16181.00	7590	20230217	-34.85	4480	20231027	10.38	7590	-34.85	20230217	4480	10.38	20231027	7590	-34.85	20230217	4480	10.38	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
25	20231227	090204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-40	5	-0.80	170174575	34122	8.47	4980	5020	4975	6530	3530	5030	4984.44	3.99	0	7386	5103	5066	5023	4986	4943	5085	5005	562	1500	1000	3720	5	1	56188075	2804	0.93	0.31	12	0.06	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	3.01	N	005010	1000	561 억	2239770	N	N	47	N	N
26	20231226	160204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-30	5	-0.59	1975191325	393963	111.93	5020	5060	4980	6570	3550	5060	5013.50	3.92	0	41309	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2826	0.94	0.31	12	0.70	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.98	N	005010	1000	561 억	2200936	N	N	47	N	N
27	20231226	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-20	5	-0.40	1735695015	346396	98.41	5020	5060	4980	6570	3550	5060	5010.72	3.92	0	19088	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2832	0.94	0.31	12	0.62	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
28	20231226	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	0	3	0.00	1534849135	306613	87.11	5020	5060	4980	6570	3550	5060	5005.82	3.92	0	14775	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2843	0.95	0.31	12	0.55	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
29	20231226	130204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-40	5	-0.79	1315415535	262939	74.70	5020	5060	4980	6570	3550	5060	5002.74	3.92	0	-3597	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2821	0.94	0.31	12	0.47	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
30	20231226	120204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-40	5	-0.79	1189698175	237845	67.57	5020	5060	4980	6570	3550	5060	5001.99	3.92	0	-15132	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2821	0.94	0.31	12	0.42	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
31	20231226	110205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-70	5	-1.38	980247225	196036	55.69	5020	5060	4980	6570	3550	5060	5000.34	3.92	0	-31470	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	5	1	56188075	2804	0.93	0.31	12	0.35	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
32	20231226	100204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-70	5	-1.38	646228015	129024	36.66	5020	5060	4985	6570	3550	5060	5008.59	3.92	0	-32569	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	5	1	56188075	2804	0.93	0.31	12	0.23	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
33	20231226	090205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-20	5	-0.40	41333780	8230	2.34	5020	5060	5020	6570	3550	5060	5022.33	3.92	0	-925	5180	5120	5080	5020	4980	5100	5000	562	1510	1000	3740	10	1	56188075	2832	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.98	N	005010	1000	561 억	2200936	N	N	81	N	N
34	20231222	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-60	5	-1.17	1779578230	350294	110.51	5130	5140	5040	6650	3590	5120	5080.43	3.98	0	-35940	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2843	0.95	0.31	12	0.62	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	3.03	N	005010	1000	561 억	2233771	N	N	81	N	N
35	20231222	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	-50	5	-0.98	1605783310	315906	99.66	5130	5140	5050	6650	3590	5120	5083.10	3.98	0	-32283	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2849	0.95	0.31	12	0.56	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
36	20231222	140202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	-40	5	-0.78	1222407650	240171	75.77	5130	5140	5070	6650	3590	5120	5089.74	3.98	0	-26123	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2854	0.95	0.31	12	0.43	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
37	20231222	130200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-20	5	-0.39	1035011360	203255	64.12	5130	5140	5070	6650	3590	5120	5092.18	3.98	0	-23067	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2866	0.96	0.32	12	0.36	5338.00	16181.00	7590	20230217	-32.81	4480	20231027	13.84	7590	-32.81	20230217	4480	13.84	20231027	7590	-32.81	20230217	4480	13.84	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
38	20231222	120201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-30	5	-0.59	820620430	161042	50.80	5130	5140	5070	6650	3590	5120	5095.69	3.98	0	-27452	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2860	0.95	0.31	12	0.29	5338.00	16181.00	7590	20230217	-32.94	4480	20231027	13.62	7590	-32.94	20230217	4480	13.62	20231027	7590	-32.94	20230217	4480	13.62	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
39	20231222	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	-20	5	-0.39	724212850	142105	44.83	5130	5140	5070	6650	3590	5120	5096.32	3.98	0	-27852	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2866	0.96	0.32	12	0.25	5338.00	16181.00	7590	20230217	-32.81	4480	20231027	13.84	7590	-32.81	20230217	4480	13.84	20231027	7590	-32.81	20230217	4480	13.84	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
40	20231222	100202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	-30	5	-0.59	536633790	105226	33.20	5130	5140	5070	6650	3590	5120	5099.82	3.98	0	-32044	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2860	0.95	0.31	12	0.19	5338.00	16181.00	7590	20230217	-32.94	4480	20231027	13.62	7590	-32.94	20230217	4480	13.62	20231027	7590	-32.94	20230217	4480	13.62	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
41	20231222	090201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	10	2	0.20	27876440	5434	1.71	5130	5140	5130	6650	3590	5120	5130.00	3.98	0	-2306	5246	5182	5146	5082	5046	5165	5065	562	1530	1000	3780	10	1	56188075	2882	0.96	0.32	12	0.01	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	7590	-32.41	20230217	4480	14.51	20231027	7590	-32.41	20230217	4480	14.51	20231027	3.03	N	005010	1000	561 억	2233771	N	N	46	N	N
42	20231221	160201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5120	-80	5	-1.54	1624944680	315305	100.82	5200	5210	5110	6760	3640	5200	5153.57	3.95	-13492	14655	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2877	0.96	0.32	12	0.56	5338.00	16181.00	7590	20230217	-32.54	4480	20231027	14.29	7590	-32.54	20230217	4480	14.29	20231027	7590	-32.54	20230217	4480	14.29	20231027	3.03	N	005010	1000	561 억	2218846	N	N	46	N	N
43	20231221	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-60	5	-1.15	1466079930	284297	90.91	5200	5210	5110	6760	3640	5200	5156.86	3.95	-13492	19630	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2888	0.96	0.32	12	0.51	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
44	20231221	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-40	5	-0.77	1097556520	212450	67.93	5200	5210	5140	6760	3640	5200	5166.19	3.95	-13492	18700	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2899	0.97	0.32	12	0.38	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	7590	-32.02	20230217	4480	15.18	20231027	7590	-32.02	20230217	4480	15.18	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
45	20231221	130201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-30	5	-0.58	954274060	184628	59.04	5200	5210	5140	6760	3640	5200	5168.63	3.95	-13492	19339	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2905	0.97	0.32	12	0.33	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
46	20231221	120202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-30	5	-0.58	781053640	151030	48.29	5200	5210	5150	6760	3640	5200	5171.51	3.95	-13492	13807	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2905	0.97	0.32	12	0.27	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
47	20231221	110202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	-30	5	-0.58	633314630	122389	39.14	5200	5210	5150	6760	3640	5200	5174.60	3.95	-13492	7648	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2905	0.97	0.32	12	0.22	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
48	20231221	100200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	-20	5	-0.38	360365110	69556	22.24	5200	5210	5150	6760	3640	5200	5180.93	3.95	-13492	1955	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2911	0.97	0.32	12	0.12	5338.00	16181.00	7590	20230217	-31.75	4480	20231027	15.62	7590	-31.75	20230217	4480	15.62	20231027	7590	-31.75	20230217	4480	15.62	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
49	20231221	090202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	-40	5	-0.77	68340260	13186	4.22	5200	5210	5150	6760	3640	5200	5182.79	3.95	-13492	63	5266	5232	5176	5142	5086	5250	5160	562	1560	1000	3840	10	1	56188075	2899	0.97	0.32	12	0.02	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	7590	-32.02	20230217	4480	15.18	20231027	7590	-32.02	20230217	4480	15.18	20231027	3.03	N	005010	1000	561 억	2218846	N	N	289	N	N
50	20231220	160203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	50	2	0.97	1611658850	311246	89.91	5160	5210	5120	6690	3610	5150	5177.98	3.89	0	45969	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2922	0.97	0.32	12	0.55	5338.00	16181.00	7590	20230217	-31.49	4480	20231027	16.07	7590	-31.49	20230217	4480	16.07	20231027	7590	-31.49	20230217	4480	16.07	20231027	3.07	N	005010	1000	561 억	2186982	N	N	289	N	N
51	20231220	150208	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5190	40	2	0.78	1495753800	288937	83.47	5160	5210	5120	6690	3610	5150	5176.75	3.89	0	44940	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2916	0.97	0.32	12	0.51	5338.00	16181.00	7590	20230217	-31.62	4480	20231027	15.85	7590	-31.62	20230217	4480	15.85	20231027	7590	-31.62	20230217	4480	15.85	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
52	20231220	140211	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	50	2	0.97	1364270550	263565	76.14	5160	5210	5120	6690	3610	5150	5176.22	3.89	0	42917	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2922	0.97	0.32	12	0.47	5338.00	16181.00	7590	20230217	-31.49	4480	20231027	16.07	7590	-31.49	20230217	4480	16.07	20231027	7590	-31.49	20230217	4480	16.07	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
53	20231220	130210	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5200	50	2	0.97	1038664780	200932	58.04	5160	5200	5120	6690	3610	5150	5169.24	3.89	0	38957	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2922	0.97	0.32	12	0.36	5338.00	16181.00	7590	20230217	-31.49	4480	20231027	16.07	7590	-31.49	20230217	4480	16.07	20231027	7590	-31.49	20230217	4480	16.07	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
54	20231220	120200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	30	2	0.58	789647500	152925	44.18	5160	5200	5120	6690	3610	5150	5163.63	3.89	0	26357	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2911	0.97	0.32	12	0.27	5338.00	16181.00	7590	20230217	-31.75	4480	20231027	15.62	7590	-31.75	20230217	4480	15.62	20231027	7590	-31.75	20230217	4480	15.62	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
55	20231220	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5180	30	2	0.58	613521830	118922	34.35	5160	5200	5120	6690	3610	5150	5159.03	3.89	0	15968	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2911	0.97	0.32	12	0.21	5338.00	16181.00	7590	20230217	-31.75	4480	20231027	15.62	7590	-31.75	20230217	4480	15.62	20231027	7590	-31.75	20230217	4480	15.62	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
56	20231220	100201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	20	2	0.39	349404440	67734	19.57	5160	5200	5120	6690	3610	5150	5158.48	3.89	0	9006	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2905	0.97	0.32	12	0.12	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
57	20231220	090201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-20	5	-0.39	9142290	1777	0.51	5160	5160	5130	6690	3610	5150	5144.79	3.89	0	-802	5223	5186	5133	5096	5043	5205	5115	562	1540	1000	3810	10	1	56188075	2882	0.96	0.32	12	0.00	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	7590	-32.41	20230217	4480	14.51	20231027	7590	-32.41	20230217	4480	14.51	20231027	3.07	N	005010	1000	561 억	2186982	N	N	79	N	N
58	20231219	160202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5150	-10	5	-0.19	1744628540	340339	21.32	5130	5170	5080	6700	3620	5160	5126.05	3.77	-5707	64761	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2894	0.96	0.32	12	0.61	5338.00	16181.00	7590	20230217	-32.15	4480	20231027	14.96	7590	-32.15	20230217	4480	14.96	20231027	7590	-32.15	20230217	4480	14.96	20231027	3.12	N	005010	1000	561 억	2119572	N	N	79	N	N
59	20231219	150201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	1663169450	324496	20.33	5130	5170	5080	6700	3620	5160	5125.33	3.77	-5707	67348	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.58	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
60	20231219	140202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	1249563530	243855	15.28	5130	5170	5080	6700	3620	5160	5124.12	3.77	-5707	49086	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.43	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
61	20231219	130202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	1164086370	227204	14.23	5130	5170	5080	6700	3620	5160	5123.44	3.77	-5707	45968	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.40	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
62	20231219	120202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	1038153360	202684	12.70	5130	5170	5080	6700	3620	5160	5121.92	3.77	-5707	44983	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.36	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
63	20231219	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	860059230	168097	10.53	5130	5160	5080	6700	3620	5160	5116.30	3.77	-5707	39268	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.30	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
64	20231219	100201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5140	-20	5	-0.39	616836930	120651	7.56	5130	5160	5080	6700	3620	5160	5112.35	3.77	-5707	13463	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2888	0.96	0.32	12	0.21	5338.00	16181.00	7590	20230217	-32.28	4480	20231027	14.73	7590	-32.28	20230217	4480	14.73	20231027	7590	-32.28	20230217	4480	14.73	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
65	20231219	090200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5130	-30	5	-0.58	123646700	24194	1.52	5130	5160	5080	6700	3620	5160	5109.45	3.77	-5707	-1450	5503	5331	5158	4986	4813	5417	5072	562	1540	1000	3810	10	1	56188075	2882	0.96	0.32	12	0.04	5338.00	16181.00	7590	20230217	-32.41	4480	20231027	14.51	7590	-32.41	20230217	4480	14.51	20231027	7590	-32.41	20230217	4480	14.51	20231027	3.12	N	005010	1000	561 억	2119572	N	N	140	N	N
66	20231218	160201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5160	130	2	2.58	8189446080	1587002	818.25	5040	5330	4985	6530	3530	5030	5160.33	3.91	0	-61273	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2899	0.97	0.32	12	2.82	5338.00	16181.00	7590	20230217	-32.02	4480	20231027	15.18	7590	-32.02	20230217	4480	15.18	20231027	7590	-32.02	20230217	4480	15.18	20231027	3.06	N	005010	1000	561 억	2197074	N	N	140	N	N
67	20231218	150200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	140	2	2.78	7798117870	1511165	779.15	5040	5330	4985	6530	3530	5030	5160.34	3.91	0	-72719	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2905	0.97	0.32	12	2.69	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
68	20231218	140201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5170	140	2	2.78	6983475910	1353345	697.78	5040	5330	4985	6530	3530	5030	5160.16	3.91	0	-98364	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2905	0.97	0.32	12	2.41	5338.00	16181.00	7590	20230217	-31.88	4480	20231027	15.40	7590	-31.88	20230217	4480	15.40	20231027	7590	-31.88	20230217	4480	15.40	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
69	20231218	130201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	30	2	0.60	1167977100	232890	120.08	5040	5070	4985	6530	3530	5030	5015.14	3.91	0	43440	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2843	0.95	0.31	12	0.41	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
70	20231218	120200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	20	2	0.40	976739210	195043	100.56	5040	5050	4985	6530	3530	5030	5007.81	3.91	0	22645	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2837	0.95	0.31	12	0.35	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
71	20231218	110200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	0	3	0.00	813163340	162539	83.80	5040	5040	4985	6530	3530	5030	5002.88	3.91	0	9844	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2826	0.94	0.31	12	0.29	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
72	20231218	100200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-40	5	-0.80	511298565	102274	52.73	5040	5040	4985	6530	3530	5030	4999.30	3.91	0	-9587	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	5	1	56188075	2804	0.93	0.31	12	0.18	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
73	20231218	090158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-10	5	-0.20	47847960	9511	4.90	5040	5040	5020	6530	3530	5030	5030.80	3.91	0	-4031	5096	5062	5036	5002	4976	5060	5000	562	1500	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.02	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	3.06	N	005010	1000	561 억	2197074	N	N	451	N	N
74	20231215	160158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	975963570	193448	41.22	5030	5070	5010	6520	3520	5020	5045.10	3.79	0	65811	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.34	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.04	N	005010	1000	561 억	2131503	N	N	451	N	N
75	20231215	150201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	941078990	186515	39.75	5030	5070	5010	6520	3520	5020	5045.59	3.79	0	64237	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.33	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
76	20231215	140200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	851177170	168632	35.93	5030	5070	5010	6520	3520	5020	5047.54	3.79	0	61334	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.30	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
77	20231215	130159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	716728570	141917	30.24	5030	5070	5010	6520	3520	5020	5050.34	3.79	0	58346	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.25	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
78	20231215	120159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	30	2	0.60	655814120	129842	27.67	5030	5070	5010	6520	3520	5020	5050.86	3.79	0	56201	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2837	0.95	0.31	12	0.23	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
79	20231215	110200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	40	2	0.80	530985590	105097	22.40	5030	5070	5010	6520	3520	5020	5052.34	3.79	0	45277	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2843	0.95	0.31	12	0.19	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
80	20231215	100200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	30	2	0.60	358409320	70972	15.12	5030	5070	5010	6520	3520	5020	5050.01	3.79	0	28442	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2837	0.95	0.31	12	0.13	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
81	20231215	090159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	15140650	3012	0.64	5030	5030	5020	6520	3520	5020	5026.78	3.79	0	-1061	5146	5082	5036	4972	4926	5060	4950	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.04	N	005010	1000	561 억	2131503	N	N	491	N	N
82	20231214	160200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	2303230340	459249	176.28	5030	5100	4990	6490	3500	4995	5015.21	3.48	0	159119	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2821	0.94	0.31	12	0.82	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	3.05	N	005010	1000	561 억	1955584	N	N	491	N	N
83	20231214	150203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	2242624940	447157	171.64	5030	5100	4990	6490	3500	4995	5015.30	3.48	0	160747	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2809	0.94	0.31	12	0.80	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
84	20231214	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	2128320665	424318	162.87	5030	5100	4990	6490	3500	4995	5015.86	3.48	0	155936	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2821	0.94	0.31	12	0.76	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
85	20231214	130203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	1827170385	364204	139.80	5030	5100	4990	6490	3500	4995	5016.89	3.48	0	147176	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2815	0.94	0.31	12	0.65	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
86	20231214	120205	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	875473920	173628	66.65	5030	5100	4995	6490	3500	4995	5042.24	3.48	0	22436	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2821	0.94	0.31	12	0.31	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
87	20231214	110201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	35	2	0.70	676158550	133959	51.42	5030	5100	4995	6490	3500	4995	5047.50	3.48	0	18162	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2826	0.94	0.31	12	0.24	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
88	20231214	100159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	95	2	1.90	345185980	68514	26.30	5030	5090	4995	6490	3500	4995	5038.18	3.48	0	14014	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2860	0.95	0.31	12	0.12	5338.00	16181.00	7590	20230217	-32.94	4480	20231027	13.62	7590	-32.94	20230217	4480	13.62	20231027	7590	-32.94	20230217	4480	13.62	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
89	20231214	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	9003900	1793	0.69	5030	5030	5010	6490	3500	4995	5021.70	3.48	0	-1095	5105	5050	5015	4960	4925	5032	4942	562	1495	1000	3690	10	1	56188075	2815	0.94	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	3.05	N	005010	1000	561 억	1955584	N	N	433	N	N
90	20231213	160158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-55	5	-1.09	1293047105	258164	167.78	5070	5070	4980	6560	3540	5050	5008.67	3.57	0	-52241	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	5	1	56188075	2807	0.94	0.31	12	0.46	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	3.07	N	005010	1000	561 억	2007940	N	N	433	N	N
91	20231213	150202	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4980	-70	5	-1.39	1250426370	249625	162.23	5070	5070	4980	6560	3540	5050	5009.22	3.57	0	-49822	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	5	1	56188075	2798	0.93	0.31	12	0.44	5338.00	16181.00	7590	20230217	-34.39	4480	20231027	11.16	7590	-34.39	20230217	4480	11.16	20231027	7590	-34.39	20230217	4480	11.16	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
92	20231213	140204	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-55	5	-1.09	1017010235	202845	131.83	5070	5070	4990	6560	3540	5050	5013.73	3.57	0	-39246	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	5	1	56188075	2807	0.94	0.31	12	0.36	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
93	20231213	130200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-30	5	-0.59	598135190	119046	77.37	5070	5070	5000	6560	3540	5050	5024.40	3.57	0	-35819	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	10	1	56188075	2821	0.94	0.31	12	0.21	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
94	20231213	120200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-40	5	-0.79	501358700	99732	64.81	5070	5070	5000	6560	3540	5050	5027.06	3.57	0	-36356	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	10	1	56188075	2815	0.94	0.31	12	0.18	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
95	20231213	110200	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-20	5	-0.40	381741900	75862	49.30	5070	5070	5010	6560	3540	5050	5032.06	3.57	0	-31102	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	10	1	56188075	2826	0.94	0.31	12	0.14	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
96	20231213	100203	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-20	5	-0.40	253851990	50397	32.75	5070	5070	5020	6560	3540	5050	5037.05	3.57	0	-25748	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	10	1	56188075	2826	0.94	0.31	12	0.09	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
97	20231213	090201	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-10	5	-0.20	14175190	2806	1.82	5070	5070	5040	6560	3540	5050	5051.74	3.57	0	-1441	5130	5090	5060	5020	4990	5075	5005	562	1510	1000	3730	10	1	56188075	2832	0.94	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	3.07	N	005010	1000	561 억	2007940	N	N	201	N	N
98	20231212	160157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-20	5	-0.39	777297760	153759	117.96	5080	5100	5030	6590	3550	5070	5055.29	3.57	0	3153	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2837	0.95	0.31	12	0.27	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.02	N	005010	1000	561 억	2003477	N	N	201	N	N
99	20231212	150158	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-30	5	-0.59	686334670	135755	104.15	5080	5100	5030	6590	3550	5070	5055.67	3.57	0	4238	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2832	0.94	0.31	12	0.24	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
100	20231212	140155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-10	5	-0.20	586120270	115896	88.91	5080	5100	5030	6590	3550	5070	5057.28	3.57	0	5561	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2843	0.95	0.31	12	0.21	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
101	20231212	130153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-10	5	-0.20	520588530	102943	78.97	5080	5100	5030	6590	3550	5070	5057.04	3.57	0	6538	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2843	0.95	0.31	12	0.18	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
102	20231212	120151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-20	5	-0.39	478187580	94544	72.53	5080	5100	5030	6590	3550	5070	5057.81	3.57	0	6357	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2837	0.95	0.31	12	0.17	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
103	20231212	110152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-20	5	-0.39	309768240	61136	46.90	5080	5100	5050	6590	3550	5070	5066.86	3.57	0	-2082	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2837	0.95	0.31	12	0.11	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
104	20231212	100159	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	0	3	0.00	176176240	34702	26.62	5080	5100	5050	6590	3550	5070	5076.86	3.57	0	-3344	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2849	0.95	0.31	12	0.06	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
105	20231212	090155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5100	30	2	0.59	39674590	7813	5.99	5080	5100	5050	6590	3550	5070	5078.17	3.57	0	-4729	5123	5096	5073	5046	5023	5095	5045	562	1520	1000	3750	10	1	56188075	2866	0.96	0.32	12	0.01	5338.00	16181.00	7590	20230217	-32.81	4480	20231027	13.84	7590	-32.81	20230217	4480	13.84	20231027	7590	-32.81	20230217	4480	13.84	20231027	3.02	N	005010	1000	561 억	2003477	N	N	37	N	N
106	20231211	160157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	658041600	129718	82.03	5070	5100	5050	6570	3550	5060	5072.87	3.45	-26310	38181	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.23	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	37	N	N
107	20231211	150156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	592361540	116755	73.83	5070	5100	5050	6570	3550	5060	5073.54	3.45	-26310	37140	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.21	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
108	20231211	140157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	488179280	96203	60.84	5070	5100	5050	6570	3550	5060	5074.47	3.45	-26310	30558	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.17	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
109	20231211	130157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	415104290	81806	51.73	5070	5100	5050	6570	3550	5060	5074.25	3.45	-26310	30536	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.15	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
110	20231211	120157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	374285960	73753	46.64	5070	5100	5050	6570	3550	5060	5074.86	3.45	-26310	30629	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.13	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
111	20231211	110156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5090	30	2	0.59	334001520	65823	41.62	5070	5100	5050	6570	3550	5060	5074.24	3.45	-26310	27998	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2860	0.95	0.31	12	0.12	5338.00	16181.00	7590	20230217	-32.94	4480	20231027	13.62	7590	-32.94	20230217	4480	13.62	20231027	7590	-32.94	20230217	4480	13.62	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
112	20231211	100157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	10	2	0.20	171737460	33860	21.41	5070	5100	5050	6570	3550	5060	5071.99	3.45	-26310	8466	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2849	0.95	0.31	12	0.06	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
113	20231211	090157	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	20	2	0.40	9082060	1790	1.13	5070	5090	5070	6570	3550	5060	5073.78	3.45	-26310	-923	5106	5082	5036	5012	4966	5095	5025	562	1510	1000	3740	10	1	56188075	2854	0.95	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	3.02	N	005010	1000	561 억	1939174	N	N	0	N	N
114	20231208	160155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	65	2	1.30	793011560	157949	78.65	5000	5060	4990	6490	3500	4995	5020.52	3.45	0	26775	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2843	0.95	0.31	12	0.28	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
115	20231208	150156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	55	2	1.10	748493690	149136	74.26	5000	5060	4990	6490	3500	4995	5018.87	3.45	0	24564	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2837	0.95	0.31	12	0.27	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
116	20231208	140156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	534019840	106590	53.08	5000	5040	4990	6490	3500	4995	5010.04	3.45	0	5169	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2821	0.94	0.31	12	0.19	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
117	20231208	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	0	3	0.00	419815540	83779	41.72	5000	5040	4990	6490	3500	4995	5010.99	3.45	0	-2439	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	5	1	56188075	2807	0.94	0.31	12	0.15	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
118	20231208	120155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	5	2	0.10	367329970	73291	36.50	5000	5040	4990	6490	3500	4995	5011.94	3.45	0	-4470	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2809	0.94	0.31	12	0.13	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
119	20231208	110155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	15	2	0.30	333798940	66592	33.16	5000	5040	4990	6490	3500	4995	5012.60	3.45	0	-4933	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2815	0.94	0.31	12	0.12	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
120	20231208	100156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	25	2	0.50	227340470	45325	22.57	5000	5040	4990	6490	3500	4995	5015.79	3.45	0	-10205	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	10	1	56188075	2821	0.94	0.31	12	0.08	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
121	20231208	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-5	5	-0.10	23309670	4663	2.32	5000	5010	4990	6490	3500	4995	4998.86	3.45	0	-528	5081	5037	5006	4962	4931	5022	4947	562	1495	1000	3690	5	1	56188075	2804	0.93	0.31	12	0.01	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.97	N	005010	1000	561 억	1939174	N	N	100	N	N
122	20231207	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4995	-45	5	-0.89	1002177855	200571	99.44	5040	5050	4975	6550	3530	5040	4996.63	3.51	0	-32287	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	5	1	56188075	2807	0.94	0.31	12	0.36	5338.00	16181.00	7590	20230217	-34.19	4480	20231027	11.50	7590	-34.19	20230217	4480	11.50	20231027	7590	-34.19	20230217	4480	11.50	20231027	2.93	N	005010	1000	561 억	1971269	N	N	100	N	N
123	20231207	150155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-50	5	-0.99	902908665	180662	89.57	5040	5050	4980	6550	3530	5040	4997.78	3.51	0	-27091	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	5	1	56188075	2804	0.93	0.31	12	0.32	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
124	20231207	140155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-30	5	-0.60	734643245	146922	72.84	5040	5050	4985	6550	3530	5040	5000.23	3.51	0	-24068	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	10	1	56188075	2815	0.94	0.31	12	0.26	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
125	20231207	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-50	5	-0.99	687323930	137452	68.14	5040	5050	4985	6550	3530	5040	5000.47	3.51	0	-23220	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	5	1	56188075	2804	0.93	0.31	12	0.24	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
126	20231207	120154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-40	5	-0.79	607269335	121424	60.20	5040	5050	4985	6550	3530	5040	5001.23	3.51	0	-20937	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	10	1	56188075	2809	0.94	0.31	12	0.22	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
127	20231207	110151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4990	-50	5	-0.99	524351050	104813	51.96	5040	5050	4985	6550	3530	5040	5002.73	3.51	0	-18329	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	5	1	56188075	2804	0.93	0.31	12	0.19	5338.00	16181.00	7590	20230217	-34.26	4480	20231027	11.38	7590	-34.26	20230217	4480	11.38	20231027	7590	-34.26	20230217	4480	11.38	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
128	20231207	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	322888950	64454	31.95	5040	5050	4995	6550	3530	5040	5009.60	3.51	0	-3084	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.11	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
129	20231207	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-20	5	-0.40	8755580	1740	0.86	5040	5040	5020	6550	3530	5040	5031.94	3.51	0	389	5163	5101	5038	4976	4913	5132	5007	562	1510	1000	3720	10	1	56188075	2821	0.94	0.31	12	0.00	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.93	N	005010	1000	561 억	1971269	N	N	529	N	N
130	20231206	160151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	1006969970	200957	150.12	5030	5100	4975	6520	3520	5020	5010.84	3.54	0	-16612	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.36	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.94	N	005010	1000	561 억	1990391	N	N	529	N	N
131	20231206	150156	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	968640270	193344	144.43	5030	5100	4975	6520	3520	5020	5009.93	3.54	0	-17484	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.34	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
132	20231206	140153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	911809670	182057	136.00	5030	5100	4975	6520	3520	5020	5008.37	3.54	0	-18461	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.32	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
133	20231206	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	872053380	174166	130.10	5030	5100	4975	6520	3520	5020	5007.02	3.54	0	-20312	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.31	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
134	20231206	120151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	30	2	0.60	856719610	171126	127.83	5030	5100	4975	6520	3520	5020	5006.37	3.54	0	-19867	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2837	0.95	0.31	12	0.30	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
135	20231206	110155	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	10	2	0.20	698914040	139973	104.56	5030	5050	4975	6520	3520	5020	4993.21	3.54	0	-20430	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2826	0.94	0.31	12	0.25	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
136	20231206	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	4980	-40	5	-0.80	489566370	98025	73.23	5030	5050	4975	6520	3520	5020	4994.30	3.54	0	-19001	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	5	1	56188075	2798	0.93	0.31	12	0.17	5338.00	16181.00	7590	20230217	-34.39	4480	20231027	11.16	7590	-34.39	20230217	4480	11.16	20231027	7590	-34.39	20230217	4480	11.16	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
137	20231206	090154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	0	3	0.00	21694920	4319	3.23	5030	5030	5020	6520	3520	5020	5023.13	3.54	0	1049	5106	5062	5036	4992	4966	5085	5015	562	1500	1000	3710	10	1	56188075	2821	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.94	N	005010	1000	561 억	1990391	N	N	901	N	N
138	20231205	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	-50	5	-0.99	662536690	131199	62.00	5010	5080	5010	6590	3550	5070	5049.99	3.58	0	-18768	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2821	0.94	0.31	12	0.23	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.95	N	005010	1000	561 억	2009552	N	N	901	N	N
139	20231205	150154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	-40	5	-0.79	572733900	113309	53.55	5010	5080	5010	6590	3550	5070	5054.62	3.58	0	-15566	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2826	0.94	0.31	12	0.20	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
140	20231205	140154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	10	2	0.20	388555660	76880	36.33	5010	5080	5010	6590	3550	5070	5054.05	3.58	0	10665	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2854	0.95	0.31	12	0.14	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
141	20231205	130154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	0	3	0.00	334399870	66197	31.28	5010	5080	5010	6590	3550	5070	5051.59	3.58	0	12743	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2849	0.95	0.31	12	0.12	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
142	20231205	120154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	0	3	0.00	299914030	59397	28.07	5010	5080	5010	6590	3550	5070	5049.31	3.58	0	10045	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2849	0.95	0.31	12	0.11	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
143	20231205	110153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	-10	5	-0.20	212280480	42071	19.88	5010	5080	5010	6590	3550	5070	5045.77	3.58	0	6368	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2843	0.95	0.31	12	0.07	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
144	20231205	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	-30	5	-0.59	138987580	27579	13.03	5010	5080	5010	6590	3550	5070	5039.62	3.58	0	3880	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2832	0.94	0.31	12	0.05	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
145	20231205	090151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	-20	5	-0.39	29995530	5979	2.83	5010	5060	5010	6590	3550	5070	5016.81	3.58	0	1571	5133	5101	5048	5016	4963	5117	5032	562	1520	1000	3750	10	1	56188075	2837	0.95	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.95	N	005010	1000	561 억	2009552	N	N	1382	N	N
146	20231204	160154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5070	70	2	1.40	1068669530	211373	138.52	5010	5080	4995	6500	3500	5000	5055.71	3.49	0	56906	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2849	0.95	0.31	12	0.38	5338.00	16181.00	7590	20230217	-33.20	4480	20231027	13.17	7590	-33.20	20230217	4480	13.17	20231027	7590	-33.20	20230217	4480	13.17	20231027	2.91	N	005010	1000	561 억	1960660	N	N	1382	N	N
147	20231204	150154	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	80	2	1.60	990382810	195929	128.40	5010	5080	4995	6500	3500	5000	5054.80	3.49	0	55789	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2854	0.95	0.31	12	0.35	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
148	20231204	140153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	80	2	1.60	915639290	181195	118.74	5010	5080	4995	6500	3500	5000	5053.34	3.49	0	54222	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2854	0.95	0.31	12	0.32	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
149	20231204	130152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5080	80	2	1.60	787055870	155801	102.10	5010	5080	4995	6500	3500	5000	5051.67	3.49	0	45129	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2854	0.95	0.31	12	0.28	5338.00	16181.00	7590	20230217	-33.07	4480	20231027	13.39	7590	-33.07	20230217	4480	13.39	20231027	7590	-33.07	20230217	4480	13.39	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
150	20231204	120152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5060	60	2	1.20	584883410	115908	75.96	5010	5080	4995	6500	3500	5000	5046.10	3.49	0	37647	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2843	0.95	0.31	12	0.21	5338.00	16181.00	7590	20230217	-33.33	4480	20231027	12.95	7590	-33.33	20230217	4480	12.95	20231027	7590	-33.33	20230217	4480	12.95	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
151	20231204	110153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5050	50	2	1.00	366828220	72823	47.72	5010	5060	4995	6500	3500	5000	5037.26	3.49	0	23408	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2837	0.95	0.31	12	0.13	5338.00	16181.00	7590	20230217	-33.47	4480	20231027	12.72	7590	-33.47	20230217	4480	12.72	20231027	7590	-33.47	20230217	4480	12.72	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
152	20231204	100152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	40	2	0.80	189989470	37733	24.73	5010	5050	4995	6500	3500	5000	5035.10	3.49	0	306	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2832	0.94	0.31	12	0.07	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
153	20231204	090152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5030	30	2	0.60	17527260	3504	2.30	5010	5030	4995	6500	3500	5000	5002.07	3.49	0	-2	5090	5045	5015	4970	4940	5030	4955	562	1500	1000	3700	10	1	56188075	2826	0.94	0.31	12	0.01	5338.00	16181.00	7590	20230217	-33.73	4480	20231027	12.28	7590	-33.73	20230217	4480	12.28	20231027	7590	-33.73	20230217	4480	12.28	20231027	2.91	N	005010	1000	561 억	1960660	N	N	3349	N	N
154	20231201	160152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-20	5	-0.40	764869270	152347	95.36	5020	5060	4985	6520	3520	5020	5020.62	3.43	0	35725	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2809	0.94	0.31	12	0.27	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.91	N	005010	1000	561 억	1925134	N	N	3349	N	N
155	20231201	150152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	0	3	0.00	711593730	141706	88.70	5020	5060	4985	6520	3520	5020	5021.62	3.43	0	33896	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2821	0.94	0.31	12	0.25	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
156	20231201	140152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	592443000	117983	73.85	5020	5060	4985	6520	3520	5020	5021.43	3.43	0	27443	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.21	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
157	20231201	130151	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	515024490	102572	64.20	5020	5060	4985	6520	3520	5020	5021.10	3.43	0	22530	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.18	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
158	20231201	120153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5040	20	2	0.40	446959690	89057	55.74	5020	5050	4985	6520	3520	5020	5018.80	3.43	0	20160	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2832	0.94	0.31	12	0.16	5338.00	16181.00	7590	20230217	-33.60	4480	20231027	12.50	7590	-33.60	20230217	4480	12.50	20231027	7590	-33.60	20230217	4480	12.50	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
159	20231201	110152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5020	0	3	0.00	271076430	54128	33.88	5020	5040	4985	6520	3520	5020	5008.06	3.43	0	4584	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2821	0.94	0.31	12	0.10	5338.00	16181.00	7590	20230217	-33.86	4480	20231027	12.05	7590	-33.86	20230217	4480	12.05	20231027	7590	-33.86	20230217	4480	12.05	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
160	20231201	100153	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5000	-20	5	-0.40	185544460	37091	23.22	5020	5040	4985	6520	3520	5020	5002.41	3.43	0	-1496	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2809	0.94	0.31	12	0.07	5338.00	16181.00	7590	20230217	-34.12	4480	20231027	11.61	7590	-34.12	20230217	4480	11.61	20231027	7590	-34.12	20230217	4480	11.61	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N
161	20231201	090152	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	5010	-10	5	-0.20	47977510	9599	6.01	5020	5020	4985	6520	3520	5020	4998.18	3.43	0	-5011	5083	5051	5018	4986	4953	5067	5002	562	1500	1000	3710	10	1	56188075	2815	0.94	0.31	12	0.02	5338.00	16181.00	7590	20230217	-33.99	4480	20231027	11.83	7590	-33.99	20230217	4480	11.83	20231027	7590	-33.99	20230217	4480	11.83	20231027	2.91	N	005010	1000	561 억	1925134	N	N	1697	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History