KissMeData/001940/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	160130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
3	20231229	150130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
4	20231229	140129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
5	20231229	130130	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
6	20231229	120129	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
7	20231229	110127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
8	20231229	100127	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
9	20231229	090128	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.33	-2678	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1023433	N	N	3	N	N
10	20231228	160127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	500	2	2.15	592000400	24883	169.94	23150	24250	23150	30250	16350	23300	23791.36	6.34	0	-2191	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3850	4.98	0.36	12	0.15	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.18	N	001940	1000	184 억	1026111	N	N	3	N	N
11	20231228	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23950	650	2	2.79	547110200	22992	157.03	23150	24250	23150	30250	16350	23300	23795.68	6.34	0	-2187	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3874	5.01	0.37	12	0.14	4778.00	65559.00	26300	20230313	-8.94	14650	20221229	63.48	26300	-8.94	20230313	15300	56.54	20230102	26300	-8.94	20230313	14650	63.48	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
12	20231228	140127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23600	300	2	1.29	55733750	2378	16.24	23150	23600	23150	30250	16350	23300	23437.24	6.34	0	237	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3818	4.94	0.36	12	0.01	4778.00	65559.00	26300	20230313	-10.27	14650	20221229	61.09	26300	-10.27	20230313	15300	54.25	20230102	26300	-10.27	20230313	14650	61.09	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
13	20231228	130127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	200	2	0.86	31926650	1364	9.32	23150	23500	23150	30250	16350	23300	23406.63	6.34	0	-162	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3801	4.92	0.36	12	0.01	4778.00	65559.00	26300	20230313	-10.65	14650	20221229	60.41	26300	-10.65	20230313	15300	53.59	20230102	26300	-10.65	20230313	14650	60.41	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
14	20231228	120127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	200	2	0.86	29743200	1271	8.68	23150	23500	23150	30250	16350	23300	23401.42	6.34	0	-126	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3801	4.92	0.36	12	0.01	4778.00	65559.00	26300	20230313	-10.65	14650	20221229	60.41	26300	-10.65	20230313	15300	53.59	20230102	26300	-10.65	20230313	14650	60.41	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
15	20231228	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	100	2	0.43	16213600	694	4.74	23150	23450	23150	30250	16350	23300	23362.54	6.34	0	-94	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3785	4.90	0.36	12	0.00	4778.00	65559.00	26300	20230313	-11.03	14650	20221229	59.73	26300	-11.03	20230313	15300	52.94	20230102	26300	-11.03	20230313	14650	59.73	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
16	20231228	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	100	2	0.43	9092000	389	2.66	23150	23450	23150	30250	16350	23300	23372.75	6.34	0	-92	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3785	4.90	0.36	12	0.00	4778.00	65559.00	26300	20230313	-11.03	14650	20221229	59.73	26300	-11.03	20230313	15300	52.94	20230102	26300	-11.03	20230313	14650	59.73	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
17	20231228	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-150	5	-0.64	231500	10	0.07	23150	23150	23150	30250	16350	23300	23150.00	6.34	0	-3	23533	23416	23233	23116	22933	23325	23025	185	6950	1000	16770	50	1	16176380	3745	4.85	0.35	12	0.00	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1026111	N	N	20	N	N
18	20231227	160127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-250	5	-1.06	337591050	14571	69.61	23350	23350	23050	30600	16500	23550	23168.69	6.37	0	-4330	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3769	4.88	0.36	12	0.09	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.18	N	001940	1000	184 억	1029839	N	N	20	N	N
19	20231227	150128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-400	5	-1.70	317260750	13696	65.43	23350	23350	23050	30600	16500	23550	23164.48	6.37	0	-3939	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3745	4.85	0.35	12	0.08	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
20	20231227	140127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-400	5	-1.70	174014150	7509	35.87	23350	23350	23100	30600	16500	23550	23174.08	6.37	0	-3332	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3745	4.85	0.35	12	0.05	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
21	20231227	130127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-400	5	-1.70	135523200	5847	27.93	23350	23350	23100	30600	16500	23550	23178.25	6.37	0	-2542	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3745	4.85	0.35	12	0.04	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
22	20231227	120127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-400	5	-1.70	119068600	5136	24.54	23350	23350	23100	30600	16500	23550	23183.14	6.37	0	-2005	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3745	4.85	0.35	12	0.03	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
23	20231227	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23150	-400	5	-1.70	91113750	3929	18.77	23350	23350	23100	30600	16500	23550	23190.06	6.37	0	-1251	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3745	4.85	0.35	12	0.02	4778.00	65559.00	26300	20230313	-11.98	14650	20221229	58.02	26300	-11.98	20230313	15300	51.31	20230102	26300	-11.98	20230313	14650	58.02	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
24	20231227	100127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23200	-350	5	-1.49	63700200	2745	13.11	23350	23350	23150	30600	16500	23550	23205.90	6.37	0	-497	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3753	4.86	0.35	12	0.02	4778.00	65559.00	26300	20230313	-11.79	14650	20221229	58.36	26300	-11.79	20230313	15300	51.63	20230102	26300	-11.79	20230313	14650	58.36	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
25	20231227	090127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23250	-300	5	-1.27	1843650	79	0.38	23350	23350	23250	30600	16500	23550	23337.34	6.37	0	-18	23883	23716	23433	23266	22983	23800	23350	185	7050	1000	16950	50	1	16176380	3761	4.87	0.35	12	0.00	4778.00	65559.00	26300	20230313	-11.60	14650	20221229	58.70	26300	-11.60	20230313	15300	51.96	20230102	26300	-11.60	20230313	14650	58.70	20221229	0.18	N	001940	1000	184 억	1029839	N	N	0	N	N
26	20231226	160128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23550	200	2	0.86	487498200	20769	162.83	23350	23600	23150	30350	16350	23350	23472.39	6.38	45	-1462	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3810	4.93	0.36	12	0.13	4778.00	65559.00	26300	20230313	-10.46	14650	20221229	60.75	26300	-10.46	20230313	15300	53.92	20230102	26300	-10.46	20230313	14650	60.75	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
27	20231226	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23400	50	2	0.21	476264250	20291	159.08	23350	23600	23150	30350	16350	23350	23471.70	6.38	45	-1370	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3785	4.90	0.36	12	0.13	4778.00	65559.00	26300	20230313	-11.03	14650	20221229	59.73	26300	-11.03	20230313	15300	52.94	20230102	26300	-11.03	20230313	14650	59.73	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
28	20231226	140127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-50	5	-0.21	276646100	11806	92.56	23350	23600	23150	30350	16350	23350	23432.67	6.38	45	-1125	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3769	4.88	0.36	12	0.07	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
29	20231226	130127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	0	3	0.00	203134500	8645	67.78	23350	23600	23200	30350	16350	23350	23497.34	6.38	45	-960	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3777	4.89	0.36	12	0.05	4778.00	65559.00	26300	20230313	-11.22	14650	20221229	59.39	26300	-11.22	20230313	15300	52.61	20230102	26300	-11.22	20230313	14650	59.39	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
30	20231226	120128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	0	3	0.00	186643600	7939	62.24	23350	23600	23200	30350	16350	23350	23509.71	6.38	45	-343	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3777	4.89	0.36	12	0.05	4778.00	65559.00	26300	20230313	-11.22	14650	20221229	59.39	26300	-11.22	20230313	15300	52.61	20230102	26300	-11.22	20230313	14650	59.39	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
31	20231226	110128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-50	5	-0.21	181632100	7724	60.56	23350	23600	23200	30350	16350	23350	23515.29	6.38	45	-450	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3769	4.88	0.36	12	0.05	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
32	20231226	100128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	150	2	0.64	156119700	6631	51.99	23350	23600	23200	30350	16350	23350	23543.91	6.38	45	-135	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3801	4.92	0.36	12	0.04	4778.00	65559.00	26300	20230313	-10.65	14650	20221229	60.41	26300	-10.65	20230313	15300	53.59	20230102	26300	-10.65	20230313	14650	60.41	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
33	20231226	090128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23250	-100	5	-0.43	2090600	90	0.71	23350	23350	23200	30350	16350	23350	23228.89	6.38	45	0	23883	23616	23433	23166	22983	23525	23075	185	7000	1000	16810	50	1	16176380	3761	4.87	0.35	12	0.00	4778.00	65559.00	26300	20230313	-11.60	14650	20221229	58.70	26300	-11.60	20230313	15300	51.96	20230102	26300	-11.60	20230313	14650	58.70	20221229	0.17	N	001940	1000	184 억	1031308	N	N	0	N	N
34	20231222	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	-250	5	-1.06	298502350	12754	85.31	23700	23700	23250	30650	16550	23600	23404.61	6.39	0	-2738	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3777	4.89	0.36	12	0.08	4778.00	65559.00	26300	20230313	-11.22	14650	20221229	59.39	26300	-11.22	20230313	15300	52.61	20230102	26300	-11.22	20230313	14650	59.39	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
35	20231222	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	-250	5	-1.06	281262400	12016	80.37	23700	23700	23250	30650	16550	23600	23407.32	6.39	0	-2655	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3777	4.89	0.36	12	0.07	4778.00	65559.00	26300	20230313	-11.22	14650	20221229	59.39	26300	-11.22	20230313	15300	52.61	20230102	26300	-11.22	20230313	14650	59.39	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
36	20231222	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-300	5	-1.27	187713350	8036	53.75	23700	23700	23250	30650	16550	23600	23359.05	6.39	0	-2232	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3769	4.88	0.36	12	0.05	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
37	20231222	130126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-300	5	-1.27	139856500	5981	40.00	23700	23700	23250	30650	16550	23600	23383.46	6.39	0	-1504	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3769	4.88	0.36	12	0.04	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
38	20231222	120126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23350	-250	5	-1.06	111374150	4762	31.85	23700	23700	23250	30650	16550	23600	23388.10	6.39	0	-1255	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3777	4.89	0.36	12	0.03	4778.00	65559.00	26300	20230313	-11.22	14650	20221229	59.39	26300	-11.22	20230313	15300	52.61	20230102	26300	-11.22	20230313	14650	59.39	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
39	20231222	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-300	5	-1.27	106517950	4554	30.46	23700	23700	23250	30650	16550	23600	23389.98	6.39	0	-1104	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3769	4.88	0.36	12	0.03	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
40	20231222	100126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23300	-300	5	-1.27	53470550	2278	15.24	23700	23700	23300	30650	16550	23600	23472.59	6.39	0	-1022	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3769	4.88	0.36	12	0.01	4778.00	65559.00	26300	20230313	-11.41	14650	20221229	59.04	26300	-11.41	20230313	15300	52.29	20230102	26300	-11.41	20230313	14650	59.04	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
41	20231222	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23600	0	3	0.00	1345300	57	0.38	23700	23700	23600	30650	16550	23600	23601.75	6.39	0	-56	24400	24000	23700	23300	23000	23850	23150	185	7050	1000	16990	50	1	16176380	3818	4.94	0.36	12	0.00	4778.00	65559.00	26300	20230313	-10.27	14650	20221229	61.09	26300	-10.27	20230313	15300	54.25	20230102	26300	-10.27	20230313	14650	61.09	20221229	0.15	N	001940	1000	184 억	1033170	N	N	0	N	N
42	20231221	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23600	-550	5	-2.28	353593350	14949	31.96	23900	24100	23400	31350	16950	24150	23653.32	6.41	3000	-7476	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3818	4.94	0.36	12	0.09	4778.00	65559.00	26300	20230313	-10.27	14650	20221229	61.09	26300	-10.27	20230313	15300	54.25	20230102	26300	-10.27	20230313	14650	61.09	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
43	20231221	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23550	-600	5	-2.48	327212400	13829	29.57	23900	24100	23400	31350	16950	24150	23661.32	6.41	3000	-7432	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3810	4.93	0.36	12	0.09	4778.00	65559.00	26300	20230313	-10.46	14650	20221229	60.75	26300	-10.46	20230313	15300	53.92	20230102	26300	-10.46	20230313	14650	60.75	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
44	20231221	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	-650	5	-2.69	284958700	12031	25.72	23900	24100	23400	31350	16950	24150	23685.37	6.41	3000	-6558	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3801	4.92	0.36	12	0.07	4778.00	65559.00	26300	20230313	-10.65	14650	20221229	60.41	26300	-10.65	20230313	15300	53.59	20230102	26300	-10.65	20230313	14650	60.41	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
45	20231221	130125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23500	-650	5	-2.69	240996600	10157	21.72	23900	24100	23500	31350	16950	24150	23727.14	6.41	3000	-5509	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3801	4.92	0.36	12	0.06	4778.00	65559.00	26300	20230313	-10.65	14650	20221229	60.41	26300	-10.65	20230313	15300	53.59	20230102	26300	-10.65	20230313	14650	60.41	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
46	20231221	120127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23750	-400	5	-1.66	99371550	4170	8.92	23900	24100	23700	31350	16950	24150	23830.11	6.41	3000	-2147	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3842	4.97	0.36	12	0.03	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	26300	-9.70	20230313	15300	55.23	20230102	26300	-9.70	20230313	14650	62.12	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
47	20231221	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23750	-400	5	-1.66	50194600	2099	4.49	23900	24100	23750	31350	16950	24150	23913.58	6.41	3000	-950	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3842	4.97	0.36	12	0.01	4778.00	65559.00	26300	20230313	-9.70	14650	20221229	62.12	26300	-9.70	20230313	15300	55.23	20230102	26300	-9.70	20230313	14650	62.12	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
48	20231221	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24000	-150	5	-0.62	22318050	931	1.99	23900	24100	23800	31350	16950	24150	23972.13	6.41	3000	38	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3882	5.02	0.37	12	0.01	4778.00	65559.00	26300	20230313	-8.75	14650	20221229	63.82	26300	-8.75	20230313	15300	56.86	20230102	26300	-8.75	20230313	14650	63.82	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
49	20231221	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23800	-350	5	-1.45	3171800	133	0.28	23900	23900	23800	31350	16950	24150	23848.12	6.41	3000	-10	25316	24732	23716	23132	22116	25025	23425	185	7200	1000	17380	50	1	16176380	3850	4.98	0.36	12	0.00	4778.00	65559.00	26300	20230313	-9.51	14650	20221229	62.46	26300	-9.51	20230313	15300	55.56	20230102	26300	-9.51	20230313	14650	62.46	20221229	0.16	N	001940	1000	184 억	1037057	N	N	0	N	N
50	20231220	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24150	1450	2	6.39	1106172300	46586	217.94	22800	24300	22700	29500	15900	22700	23743.83	6.26	0	20289	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3907	5.05	0.37	12	0.29	4778.00	65559.00	26300	20230313	-8.17	14650	20221229	64.85	26300	-8.17	20230313	15300	57.84	20230102	26300	-8.17	20230313	14650	64.85	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
51	20231220	150129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24200	1500	2	6.61	1034935300	43628	204.10	22800	24300	22700	29500	15900	22700	23721.81	6.26	0	19278	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3915	5.06	0.37	12	0.27	4778.00	65559.00	26300	20230313	-7.98	14650	20221229	65.19	26300	-7.98	20230313	15300	58.17	20230102	26300	-7.98	20230313	14650	65.19	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
52	20231220	140130	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24100	1400	2	6.17	922427000	38977	182.34	22800	24250	22700	29500	15900	22700	23665.93	6.26	0	17263	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3899	5.04	0.37	12	0.24	4778.00	65559.00	26300	20230313	-8.37	14650	20221229	64.51	26300	-8.37	20230313	15300	57.52	20230102	26300	-8.37	20230313	14650	64.51	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
53	20231220	130131	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23950	1250	2	5.51	869031250	36757	171.95	22800	24250	22700	29500	15900	22700	23642.61	6.26	0	16206	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3874	5.01	0.37	12	0.23	4778.00	65559.00	26300	20230313	-8.94	14650	20221229	63.48	26300	-8.94	20230313	15300	56.54	20230102	26300	-8.94	20230313	14650	63.48	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
54	20231220	120125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	24100	1400	2	6.17	818119150	34631	162.01	22800	24250	22700	29500	15900	22700	23623.90	6.26	0	14725	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3899	5.04	0.37	12	0.21	4778.00	65559.00	26300	20230313	-8.37	14650	20221229	64.51	26300	-8.37	20230313	15300	57.52	20230102	26300	-8.37	20230313	14650	64.51	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
55	20231220	110127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23950	1250	2	5.51	725882400	30811	144.14	22800	24100	22700	29500	15900	22700	23559.20	6.26	0	12222	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3874	5.01	0.37	12	0.19	4778.00	65559.00	26300	20230313	-8.94	14650	20221229	63.48	26300	-8.94	20230313	15300	56.54	20230102	26300	-8.94	20230313	14650	63.48	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
56	20231220	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	23650	950	2	4.19	408130350	17509	81.91	22800	23850	22700	29500	15900	22700	23309.75	6.26	0	8057	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3826	4.95	0.36	12	0.11	4778.00	65559.00	26300	20230313	-10.08	14650	20221229	61.43	26300	-10.08	20230313	15300	54.58	20230102	26300	-10.08	20230313	14650	61.43	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
57	20231220	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22800	100	2	0.44	7774500	341	1.60	22800	22800	22700	29500	15900	22700	22799.12	6.26	0	-36	22900	22800	22600	22500	22300	22850	22550	185	6800	1000	16340	50	1	16176380	3688	4.77	0.35	12	0.00	4778.00	65559.00	26300	20230313	-13.31	14650	20221229	55.63	26300	-13.31	20230313	15300	49.02	20230102	26300	-13.31	20230313	14650	55.63	20221229	0.18	N	001940	1000	184 억	1013049	N	N	0	N	N
58	20231219	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22700	200	2	0.89	480935950	21321	102.71	22450	22700	22400	29250	15750	22500	22556.42	6.26	0	-59	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3672	4.75	0.35	12	0.13	4778.00	65559.00	26300	20230313	-13.69	14650	20221229	54.95	26300	-13.69	20230313	15300	48.37	20230102	26300	-13.69	20230313	14650	54.95	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
59	20231219	150126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22600	100	2	0.44	445965350	19777	95.27	22450	22650	22400	29250	15750	22500	22549.70	6.26	0	143	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3656	4.73	0.34	12	0.12	4778.00	65559.00	26300	20230313	-14.07	14650	20221229	54.27	26300	-14.07	20230313	15300	47.71	20230102	26300	-14.07	20230313	14650	54.27	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
60	20231219	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	0	3	0.00	184830450	8229	39.64	22450	22550	22400	29250	15750	22500	22460.86	6.26	0	-971	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3640	4.71	0.34	12	0.05	4778.00	65559.00	26300	20230313	-14.45	14650	20221229	53.58	26300	-14.45	20230313	15300	47.06	20230102	26300	-14.45	20230313	14650	53.58	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
61	20231219	130127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	0	3	0.00	159884500	7119	34.29	22450	22550	22400	29250	15750	22500	22458.84	6.26	0	-475	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3640	4.71	0.34	12	0.04	4778.00	65559.00	26300	20230313	-14.45	14650	20221229	53.58	26300	-14.45	20230313	15300	47.06	20230102	26300	-14.45	20230313	14650	53.58	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
62	20231219	120126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22450	-50	5	-0.22	125419100	5588	26.92	22450	22550	22400	29250	15750	22500	22444.36	6.26	0	160	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3632	4.70	0.34	12	0.03	4778.00	65559.00	26300	20230313	-14.64	14650	20221229	53.24	26300	-14.64	20230313	15300	46.73	20230102	26300	-14.64	20230313	14650	53.24	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
63	20231219	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	0	3	0.00	68216600	3037	14.63	22450	22550	22400	29250	15750	22500	22461.84	6.26	0	494	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3640	4.71	0.34	12	0.02	4778.00	65559.00	26300	20230313	-14.45	14650	20221229	53.58	26300	-14.45	20230313	15300	47.06	20230102	26300	-14.45	20230313	14650	53.58	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
64	20231219	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22450	-50	5	-0.22	12970600	579	2.79	22450	22450	22400	29250	15750	22500	22401.73	6.26	0	-362	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3632	4.70	0.34	12	0.00	4778.00	65559.00	26300	20230313	-14.64	14650	20221229	53.24	26300	-14.64	20230313	15300	46.73	20230102	26300	-14.64	20230313	14650	53.24	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
65	20231219	090126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22400	-100	5	-0.44	9049800	404	1.95	22450	22450	22400	29250	15750	22500	22400.50	6.26	0	-400	22800	22650	22350	22200	21900	22725	22275	185	6750	1000	16200	50	1	16176380	3624	4.69	0.34	12	0.00	4778.00	65559.00	26300	20230313	-14.83	14650	20221229	52.90	26300	-14.83	20230313	15300	46.41	20230102	26300	-14.83	20230313	14650	52.90	20221229	0.16	N	001940	1000	184 억	1012621	N	N	7	N	N
66	20231218	160126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22500	400	2	1.81	464006100	20715	160.04	22100	22500	22050	28700	15500	22100	22399.52	6.26	0	61	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3640	4.71	0.34	12	0.13	4778.00	65559.00	26300	20230313	-14.45	14650	20221229	53.58	26300	-14.45	20230313	15300	47.06	20230102	26300	-14.45	20230313	14650	53.58	20221229	0.16	N	001940	1000	184 억	1013161	N	N	7	N	N
67	20231218	150125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	200	2	0.90	424468800	18951	146.41	22100	22500	22050	28700	15500	22100	22398.23	6.26	0	-1206	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3607	4.67	0.34	12	0.12	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
68	20231218	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	200	2	0.90	95481400	4294	33.17	22100	22300	22050	28700	15500	22100	22236.00	6.26	0	-952	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3607	4.67	0.34	12	0.03	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
69	20231218	130126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22250	150	2	0.68	81688900	3675	28.39	22100	22300	22050	28700	15500	22100	22228.27	6.26	0	-832	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3599	4.66	0.34	12	0.02	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
70	20231218	120125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22250	150	2	0.68	51206100	2307	17.82	22100	22250	22050	28700	15500	22100	22195.97	6.26	0	-625	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3599	4.66	0.34	12	0.01	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
71	20231218	110125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	50	2	0.23	22309750	1007	7.78	22100	22250	22050	28700	15500	22100	22154.67	6.26	0	-462	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3583	4.64	0.34	12	0.01	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
72	20231218	100126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	50	2	0.23	5208400	236	1.82	22100	22200	22050	28700	15500	22100	22069.49	6.26	0	-53	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3583	4.64	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
73	20231218	090124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22050	-50	5	-0.23	596600	27	0.21	22100	22100	22050	28700	15500	22100	22096.30	6.26	0	-5	22800	22450	22150	21800	21500	22300	21650	185	6600	1000	15910	50	1	16176380	3567	4.61	0.34	12	0.00	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.16	N	001940	1000	184 억	1013161	N	N	45	N	N
74	20231215	160124	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22100	-200	5	-0.90	285746650	12894	111.15	22450	22500	21850	28950	15650	22300	22161.21	6.27	0	-2681	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3575	4.63	0.34	12	0.08	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1014098	N	N	45	N	N
75	20231215	150126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	21900	-400	5	-1.79	250703400	11294	97.35	22450	22500	21850	28950	15650	22300	22197.93	6.27	0	-2213	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3543	4.58	0.33	12	0.07	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
76	20231215	140126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	-150	5	-0.67	152504550	6829	58.87	22450	22500	22100	28950	15650	22300	22331.90	6.27	0	759	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3583	4.64	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
77	20231215	130125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	0	3	0.00	145622200	6519	56.19	22450	22500	22100	28950	15650	22300	22338.12	6.27	0	793	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3607	4.67	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
78	20231215	120125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22400	100	2	0.45	104413100	4664	40.20	22450	22500	22300	28950	15650	22300	22387.03	6.27	0	422	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3624	4.69	0.34	12	0.03	4778.00	65559.00	26300	20230313	-14.83	14650	20221229	52.90	26300	-14.83	20230313	15300	46.41	20230102	26300	-14.83	20230313	14650	52.90	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
79	20231215	110125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22450	150	2	0.67	44110200	1968	16.96	22450	22500	22300	28950	15650	22300	22413.72	6.27	0	34	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3632	4.70	0.34	12	0.01	4778.00	65559.00	26300	20230313	-14.64	14650	20221229	53.24	26300	-14.64	20230313	15300	46.73	20230102	26300	-14.64	20230313	14650	53.24	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
80	20231215	100126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22400	100	2	0.45	25095850	1118	9.64	22450	22500	22300	28950	15650	22300	22447.09	6.27	0	-49	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3624	4.69	0.34	12	0.01	4778.00	65559.00	26300	20230313	-14.83	14650	20221229	52.90	26300	-14.83	20230313	15300	46.41	20230102	26300	-14.83	20230313	14650	52.90	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
81	20231215	090125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	0	3	0.00	3521200	157	1.35	22450	22450	22300	28950	15650	22300	22428.03	6.27	0	-43	22666	22482	22316	22132	21966	22575	22225	185	6650	1000	16050	50	1	16176380	3607	4.67	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014098	N	N	226	N	N
82	20231214	160125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	100	2	0.45	259277450	11601	67.73	22200	22500	22150	28850	15550	22200	22349.58	6.27	0	-1002	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3607	4.67	0.34	12	0.07	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014392	N	N	226	N	N
83	20231214	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	100	2	0.45	236330900	10573	61.73	22200	22500	22150	28850	15550	22200	22352.30	6.27	0	-1100	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3607	4.67	0.34	12	0.07	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
84	20231214	140128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	100	2	0.45	222076950	9934	58.00	22200	22500	22150	28850	15550	22200	22355.24	6.27	0	-890	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3607	4.67	0.34	12	0.06	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
85	20231214	130128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22250	50	2	0.23	59895850	2695	15.73	22200	22300	22150	28850	15550	22200	22224.81	6.27	0	-328	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3599	4.66	0.34	12	0.02	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
86	20231214	120128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22200	0	3	0.00	54068700	2433	14.20	22200	22300	22150	28850	15550	22200	22223.06	6.27	0	-344	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3591	4.65	0.34	12	0.02	4778.00	65559.00	26300	20230313	-15.59	14650	20221229	51.54	26300	-15.59	20230313	15300	45.10	20230102	26300	-15.59	20230313	14650	51.54	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
87	20231214	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	-50	5	-0.23	52760300	2374	13.86	22200	22300	22150	28850	15550	22200	22224.22	6.27	0	-289	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3583	4.64	0.34	12	0.01	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
88	20231214	100125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	100	2	0.45	40745950	1833	10.70	22200	22300	22200	28850	15550	22200	22229.11	6.27	0	-183	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3607	4.67	0.34	12	0.01	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
89	20231214	090125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22250	50	2	0.23	12212250	550	3.21	22200	22250	22200	28850	15550	22200	22204.09	6.27	0	-67	22566	22382	22216	22032	21866	22475	22125	185	6650	1000	15980	50	1	16176380	3599	4.66	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.16	N	001940	1000	184 억	1014392	N	N	0	N	N
90	20231213	160125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22200	100	2	0.45	381187250	17127	98.54	22100	22400	22050	28700	15500	22100	22256.51	6.27	0	437	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3591	4.65	0.34	12	0.11	4778.00	65559.00	26300	20230313	-15.59	14650	20221229	51.54	26300	-15.59	20230313	15300	45.10	20230102	26300	-15.59	20230313	14650	51.54	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
91	20231213	150127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22200	100	2	0.45	379076850	17032	98.00	22100	22400	22050	28700	15500	22100	22256.74	6.27	0	481	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3591	4.65	0.34	12	0.11	4778.00	65559.00	26300	20230313	-15.59	14650	20221229	51.54	26300	-15.59	20230313	15300	45.10	20230102	26300	-15.59	20230313	14650	51.54	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
92	20231213	140129	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22300	200	2	0.90	370408500	16642	95.75	22100	22400	22050	28700	15500	22100	22257.45	6.27	0	560	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3607	4.67	0.34	12	0.10	4778.00	65559.00	26300	20230313	-15.21	14650	20221229	52.22	26300	-15.21	20230313	15300	45.75	20230102	26300	-15.21	20230313	14650	52.22	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
93	20231213	130125	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	50	2	0.23	162856050	7348	42.28	22100	22300	22050	28700	15500	22100	22163.32	6.27	0	-920	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3583	4.64	0.34	12	0.05	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
94	20231213	120126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22150	50	2	0.23	149129500	6728	38.71	22100	22300	22050	28700	15500	22100	22165.50	6.27	0	-814	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3583	4.64	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
95	20231213	110126	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22100	0	3	0.00	43322100	1961	11.28	22100	22150	22050	28700	15500	22100	22091.84	6.27	0	-572	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3575	4.63	0.34	12	0.01	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
96	20231213	100128	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22050	-50	5	-0.23	41245450	1867	10.74	22100	22150	22050	28700	15500	22100	22091.83	6.27	0	-529	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3567	4.61	0.34	12	0.01	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
97	20231213	090127	55	50.00	KOSPI	철강.금속	N	N	N	Y	50	N	22100	0	3	0.00	14696500	665	3.83	22100	22100	22100	28700	15500	22100	22100.00	6.27	0	-165	22466	22282	22166	21982	21866	22225	21925	185	6600	1000	15910	50	1	16176380	3575	4.63	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1013632	N	N	0	N	N
98	20231212	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	385853950	17380	79.04	22200	22350	22050	28750	15550	22150	22201.03	6.29	0	-3786	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.11	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
99	20231212	150125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22200	50	2	0.23	375150750	16897	76.84	22200	22350	22050	28750	15550	22150	22202.21	6.29	0	-3585	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3591	4.65	0.34	12	0.10	4778.00	65559.00	26300	20230313	-15.59	14650	20221229	51.54	26300	-15.59	20230313	15300	45.10	20230102	26300	-15.59	20230313	14650	51.54	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
100	20231212	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	128093600	5796	26.36	22200	22200	22050	28750	15550	22150	22100.35	6.29	0	-2468	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
101	20231212	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	0	3	0.00	79208250	3584	16.30	22200	22200	22050	28750	15550	22150	22100.52	6.29	0	-2126	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3583	4.64	0.34	12	0.02	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
102	20231212	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	77792100	3520	16.01	22200	22200	22050	28750	15550	22150	22100.03	6.29	0	-2098	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.02	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
103	20231212	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	12581100	569	2.59	22200	22200	22100	28750	15550	22150	22110.90	6.29	0	-454	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
104	20231212	100126	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	0	3	0.00	3717500	168	0.76	22200	22200	22100	28750	15550	22150	22127.98	6.29	0	-99	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3583	4.64	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
105	20231212	090124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	0	3	0.00	820150	37	0.17	22200	22200	22150	28750	15550	22150	22166.22	6.29	0	-22	22516	22332	22166	21982	21816	22425	22075	185	6600	1000	15940	50	1	16176380	3583	4.64	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.15	N	001940	1000	184 억	1017116	N	N	0	N	N
106	20231211	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	0	3	0.00	486797900	21967	323.23	22100	22350	22000	28750	15550	22150	22160.42	6.30	491	-933	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3583	4.64	0.34	12	0.14	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
107	20231211	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22250	100	2	0.45	404773800	18273	268.88	22100	22350	22000	28750	15550	22150	22151.47	6.30	491	-1222	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3599	4.66	0.34	12	0.11	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
108	20231211	140125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	155769350	7058	103.86	22100	22250	22000	28750	15550	22150	22069.90	6.30	491	1000	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
109	20231211	130125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	143857450	6519	95.92	22100	22250	22000	28750	15550	22150	22067.41	6.30	491	1038	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
110	20231211	120125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	142155750	6442	94.79	22100	22250	22000	28750	15550	22150	22067.02	6.30	491	1075	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
111	20231211	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	113967650	5170	76.07	22100	22250	22000	28750	15550	22150	22044.03	6.30	491	1279	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.03	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
112	20231211	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	0	3	0.00	110068100	4993	73.47	22100	22250	22000	28750	15550	22150	22044.48	6.30	491	1332	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3583	4.64	0.34	12	0.03	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
113	20231211	090125	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	-50	5	-0.23	3845500	174	2.56	22100	22150	22100	28750	15550	22150	22100.57	6.30	491	-23	22283	22216	22083	22016	21883	22250	22050	185	6600	1000	15940	50	1	16176380	3575	4.63	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.16	N	001940	1000	184 억	1018353	N	N	0	N	N
114	20231208	160124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	100	2	0.45	149822350	6796	58.25	22000	22150	21950	28650	15450	22050	22045.67	6.30	0	-1145	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3583	4.64	0.34	12	0.04	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
115	20231208	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	0	3	0.00	128028700	5809	49.79	22000	22100	21950	28650	15450	22050	22039.71	6.30	0	-1090	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3567	4.61	0.34	12	0.04	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
116	20231208	140124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	0	3	0.00	76883550	3494	29.95	22000	22050	21950	28650	15450	22050	22004.45	6.30	0	-1012	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3567	4.61	0.34	12	0.02	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
117	20231208	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	-50	5	-0.23	67438050	3065	26.27	22000	22050	21950	28650	15450	22050	22002.63	6.30	0	-946	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3559	4.60	0.34	12	0.02	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
118	20231208	120123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	-50	5	-0.23	65700050	2986	25.60	22000	22050	21950	28650	15450	22050	22002.70	6.30	0	-867	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3559	4.60	0.34	12	0.02	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
119	20231208	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	-50	5	-0.23	61300000	2786	23.88	22000	22050	21950	28650	15450	22050	22002.87	6.30	0	-696	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3559	4.60	0.34	12	0.02	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
120	20231208	100124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	-50	5	-0.23	51729900	2351	20.15	22000	22050	21950	28650	15450	22050	22003.36	6.30	0	-467	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3559	4.60	0.34	12	0.01	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
121	20231208	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	0	3	0.00	16411950	746	6.39	22000	22050	21950	28650	15450	22050	21999.93	6.30	0	-1	22616	22332	22016	21732	21416	22475	21875	185	6600	1000	15870	50	1	16176380	3567	4.61	0.34	12	0.00	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.15	N	001940	1000	184 억	1018353	N	N	2	N	N
122	20231207	160122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	300	2	1.38	255934800	11606	143.00	21750	22300	21700	28250	15250	21750	22051.94	6.31	0	-2585	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3567	4.61	0.34	12	0.07	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.17	N	001940	1000	184 억	1020416	N	N	2	N	N
123	20231207	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	350	2	1.61	242772150	11007	135.62	21750	22300	21700	28250	15250	21750	22056.16	6.31	0	-2606	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3575	4.63	0.34	12	0.07	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
124	20231207	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	50	2	0.23	97250000	4454	54.88	21750	22100	21700	28250	15250	21750	21834.31	6.31	0	-2068	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3526	4.56	0.33	12	0.03	4778.00	65559.00	26300	20230313	-17.11	14650	20221229	48.81	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
125	20231207	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	50	2	0.23	63983250	2941	36.24	21750	21850	21700	28250	15250	21750	21755.61	6.31	0	-1797	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3526	4.56	0.33	12	0.02	4778.00	65559.00	26300	20230313	-17.11	14650	20221229	48.81	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
126	20231207	120124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	0	3	0.00	57771450	2656	32.73	21750	21850	21700	28250	15250	21750	21751.30	6.31	0	-1570	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3518	4.55	0.33	12	0.02	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
127	20231207	110121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	0	3	0.00	47635400	2190	26.98	21750	21850	21700	28250	15250	21750	21751.32	6.31	0	-1376	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3518	4.55	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
128	20231207	100123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	50	2	0.23	5720150	263	3.24	21750	21850	21700	28250	15250	21750	21749.62	6.31	0	-140	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3526	4.56	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.11	14650	20221229	48.81	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
129	20231207	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	0	3	0.00	3741000	172	2.12	21750	21750	21750	28250	15250	21750	21750.00	6.31	0	-107	22316	22032	21866	21582	21416	21950	21500	185	6500	1000	15660	50	1	16176380	3518	4.55	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1020416	N	N	11	N	N
130	20231206	160122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	-500	5	-2.25	175391800	8025	31.57	22150	22150	21700	28900	15600	22250	21855.69	6.35	0	-6236	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3518	4.55	0.33	12	0.05	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1026446	N	N	11	N	N
131	20231206	150124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	-500	5	-2.25	144229100	6595	25.94	22150	22150	21700	28900	15600	22250	21869.46	6.35	0	-4893	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3518	4.55	0.33	12	0.04	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
132	20231206	140122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-400	5	-1.80	79517050	3624	14.26	22150	22150	21850	28900	15600	22250	21941.79	6.35	0	-2354	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3535	4.57	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
133	20231206	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	-350	5	-1.57	56512650	2573	10.12	22150	22150	21900	28900	15600	22250	21963.72	6.35	0	-1674	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3543	4.58	0.33	12	0.02	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
134	20231206	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	-350	5	-1.57	43160000	1964	7.73	22150	22150	21900	28900	15600	22250	21975.56	6.35	0	-1076	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3543	4.58	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
135	20231206	110124	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21950	-300	5	-1.35	34320250	1561	6.14	22150	22150	21900	28900	15600	22250	21986.07	6.35	0	-691	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3551	4.59	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
136	20231206	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	-250	5	-1.12	26486950	1204	4.74	22150	22150	21900	28900	15600	22250	21999.13	6.35	0	-356	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3559	4.60	0.34	12	0.01	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
137	20231206	090123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	-100	5	-0.45	376250	17	0.07	22150	22150	22050	28900	15600	22250	22132.35	6.35	0	-3	22716	22482	22166	21932	21616	22600	22050	185	6650	1000	16020	50	1	16176380	3583	4.64	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.17	N	001940	1000	184 억	1026446	N	N	6	N	N
138	20231205	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22250	250	2	1.14	564006050	25422	216.93	21850	22400	21850	28600	15400	22000	22185.75	6.34	0	2772	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3599	4.66	0.34	12	0.16	4778.00	65559.00	26300	20230313	-15.40	14650	20221229	51.88	26300	-15.40	20230313	15300	45.42	20230102	26300	-15.40	20230313	14650	51.88	20221229	0.17	N	001940	1000	184 억	1026355	N	N	6	N	N
139	20231205	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	150	2	0.68	549787900	24780	211.45	21850	22400	21850	28600	15400	22000	22186.76	6.34	0	2802	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3583	4.64	0.34	12	0.15	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
140	20231205	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	100	2	0.45	207588300	9419	80.37	21850	22100	21850	28600	15400	22000	22039.31	6.34	0	2677	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3575	4.63	0.34	12	0.06	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
141	20231205	130123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	50	2	0.23	139475750	6330	54.01	21850	22100	21850	28600	15400	22000	22034.08	6.34	0	2735	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3567	4.61	0.34	12	0.04	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
142	20231205	120123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22100	100	2	0.45	99630600	4523	38.60	21850	22100	21850	28600	15400	22000	22027.55	6.34	0	1594	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3575	4.63	0.34	12	0.03	4778.00	65559.00	26300	20230313	-15.97	14650	20221229	50.85	26300	-15.97	20230313	15300	44.44	20230102	26300	-15.97	20230313	14650	50.85	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
143	20231205	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	50	2	0.23	69018700	3136	26.76	21850	22100	21850	28600	15400	22000	22008.51	6.34	0	1030	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3567	4.61	0.34	12	0.02	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
144	20231205	100123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22050	50	2	0.23	49726100	2261	19.29	21850	22050	21850	28600	15400	22000	21992.97	6.34	0	687	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3567	4.61	0.34	12	0.01	4778.00	65559.00	26300	20230313	-16.16	14650	20221229	50.51	26300	-16.16	20230313	15300	44.12	20230102	26300	-16.16	20230313	14650	50.51	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
145	20231205	090121	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-150	5	-0.68	1070800	49	0.42	21850	22000	21850	28600	15400	22000	21853.06	6.34	0	-1	22266	22132	22016	21882	21766	22075	21825	185	6600	1000	15840	50	1	16176380	3535	4.57	0.33	12	0.00	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.17	N	001940	1000	184 억	1026355	N	N	7	N	N
146	20231204	160123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	0	3	0.00	258084100	11719	103.75	22150	22150	21900	28600	15400	22000	22022.71	6.35	0	-470	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3559	4.60	0.34	12	0.07	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.17	N	001940	1000	184 억	1027269	N	N	7	N	N
147	20231204	150123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21950	-50	5	-0.23	245027500	11123	98.48	22150	22150	21900	28600	15400	22000	22028.90	6.35	0	-439	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3551	4.59	0.33	12	0.07	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
148	20231204	140123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	0	3	0.00	116282400	5287	46.81	22150	22150	21900	28600	15400	22000	21994.02	6.35	0	-348	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3559	4.60	0.34	12	0.03	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
149	20231204	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	0	3	0.00	42334500	1925	17.04	22150	22150	21900	28600	15400	22000	21991.95	6.35	0	86	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3559	4.60	0.34	12	0.01	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
150	20231204	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21950	-50	5	-0.23	22312100	1014	8.98	22150	22150	21900	28600	15400	22000	22004.04	6.35	0	47	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3551	4.59	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
151	20231204	110123	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21950	-50	5	-0.23	20929250	951	8.42	22150	22150	21900	28600	15400	22000	22007.62	6.35	0	-7	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3551	4.59	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.54	14650	20221229	49.83	26300	-16.54	20230313	15300	43.46	20230102	26300	-16.54	20230313	14650	49.83	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
152	20231204	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	0	3	0.00	7004600	318	2.82	22150	22150	21900	28600	15400	22000	22027.04	6.35	0	-8	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3559	4.60	0.34	12	0.00	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
153	20231204	090122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22150	150	2	0.68	1506200	68	0.60	22150	22150	22150	28600	15400	22000	22150.00	6.35	0	0	22333	22166	21933	21766	21533	22250	21850	185	6600	1000	15840	50	1	16176380	3583	4.64	0.34	12	0.00	4778.00	65559.00	26300	20230313	-15.78	14650	20221229	51.19	26300	-15.78	20230313	15300	44.77	20230102	26300	-15.78	20230313	14650	51.19	20221229	0.17	N	001940	1000	184 억	1027269	N	N	0	N	N
154	20231201	160122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	22000	100	2	0.46	248320300	11289	65.88	21700	22100	21700	28450	15350	21900	21996.66	6.36	0	-1994	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3559	4.60	0.34	12	0.07	4778.00	65559.00	26300	20230313	-16.35	14650	20221229	50.17	26300	-16.35	20230313	15300	43.79	20230102	26300	-16.35	20230313	14650	50.17	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
155	20231201	150122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	0	3	0.00	242604350	11029	64.37	21700	22100	21700	28450	15350	21900	21996.95	6.36	0	-1845	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3543	4.58	0.33	12	0.07	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
156	20231201	140122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-50	5	-0.23	48676100	2228	13.00	21700	21900	21700	28450	15350	21900	21847.44	6.36	0	-839	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
157	20231201	130122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-50	5	-0.23	47211900	2161	12.61	21700	21900	21700	28450	15350	21900	21847.25	6.36	0	-795	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
158	20231201	120122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21850	-50	5	-0.23	40505000	1854	10.82	21700	21900	21700	28450	15350	21900	21847.36	6.36	0	-489	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3535	4.57	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.92	14650	20221229	49.15	26300	-16.92	20230313	15300	42.81	20230102	26300	-16.92	20230313	14650	49.15	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
159	20231201	110122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21800	-100	5	-0.46	38230100	1750	10.21	21700	21900	21700	28450	15350	21900	21845.77	6.36	0	-473	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3526	4.56	0.33	12	0.01	4778.00	65559.00	26300	20230313	-17.11	14650	20221229	48.81	26300	-17.11	20230313	15300	42.48	20230102	26300	-17.11	20230313	14650	48.81	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
160	20231201	100122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21900	0	3	0.00	17967300	824	4.81	21700	21900	21700	28450	15350	21900	21804.98	6.36	0	-341	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3543	4.58	0.33	12	0.01	4778.00	65559.00	26300	20230313	-16.73	14650	20221229	49.49	26300	-16.73	20230313	15300	43.14	20230102	26300	-16.73	20230313	14650	49.49	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N
161	20231201	090122	57	100.00	KOSPI	철강.금속	N	N	N	N		N	21750	-150	5	-0.68	5230950	241	1.41	21700	21750	21700	28450	15350	21900	21705.19	6.36	0	-53	22233	22066	21933	21766	21633	22150	21850	185	6550	1000	15760	50	1	16176380	3518	4.55	0.33	12	0.00	4778.00	65559.00	26300	20230313	-17.30	14650	20221229	48.46	26300	-17.30	20230313	15300	42.16	20230102	26300	-17.30	20230313	14650	48.46	20221229	0.16	N	001940	1000	184 억	1029184	N	N	1	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History