KissMeData/024090/price/prices-20241201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
3	20241231	150359	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
4	20241231	140358	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
5	20241231	130357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
6	20241231	120357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
7	20241231	110357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
8	20241231	100352	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
9	20241231	090358	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.00	-442	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342511	N	N	0	N	N
10	20241230	160355	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	45313200	3985	455.95	11490	11490	11350	14950	8050	11500	11370.94	3.01	0	-1710	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
11	20241230	150358	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	41163150	3620	414.19	11490	11490	11350	14950	8050	11500	11371.04	3.01	0	-1698	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
12	20241230	140357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	40273320	3542	405.26	11490	11490	11350	14950	8050	11500	11370.22	3.01	0	-1643	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
13	20241230	130357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	33803890	2973	340.16	11490	11490	11350	14950	8050	11500	11370.30	3.01	0	-1575	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
14	20241230	120356	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	29519290	2596	297.03	11490	11490	11350	14950	8050	11500	11371.07	3.01	0	-1199	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
15	20241230	110357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11370	-130	5	-1.13	9634160	847	96.91	11490	11490	11350	14950	8050	11500	11374.45	3.01	0	-794	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1296	-12.58	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
16	20241230	100357	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11360	-140	5	-1.22	4755930	418	47.83	11490	11490	11350	14950	8050	11500	11377.82	3.01	0	-376	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1295	-12.57	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	13440	-15.48	20240813	10420	9.02	20241209	13440	-15.48	20240813	10420	9.02	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
17	20241230	090358	55	60.00	KOSPI		금속	N	N	N	Y	60	N	11420	-80	5	-0.70	148550	13	1.49	11490	11490	11420	14950	8050	11500	11426.92	3.01	0	-1	11766	11632	11566	11432	11366	11600	11400	60	3450	500	8510	10	1	11400000	1302	-12.63	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.69	N	024090	500	60 억	342953	N	N	0	N	N
18	20241227	160356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11500	-210	5	-1.79	10092080	874	27.14	11700	11700	11500	15220	8200	11710	11547.00	3.01	0	-68	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1311	-12.72	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	13440	-14.43	20240813	10420	10.36	20241209	13440	-14.43	20240813	10420	10.36	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
19	20241227	150354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11610	-100	5	-0.85	8560110	741	23.01	11700	11700	11500	15220	8200	11710	11552.11	3.01	0	-27	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1324	-12.84	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	13440	-13.62	20240813	10420	11.42	20241209	13440	-13.62	20240813	10420	11.42	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
20	20241227	140357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-140	5	-1.20	3875690	335	10.40	11700	11700	11500	15220	8200	11710	11569.22	3.01	0	-17	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
21	20241227	130357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-140	5	-1.20	3875690	335	10.40	11700	11700	11500	15220	8200	11710	11569.22	3.01	0	-17	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1319	-12.80	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
22	20241227	120356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11510	-200	5	-1.71	2908760	251	7.80	11700	11700	11510	15220	8200	11710	11588.69	3.01	0	0	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1312	-12.73	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.36	10420	20241209	10.46	13440	-14.36	20240813	10420	10.46	20241209	13440	-14.36	20240813	10420	10.46	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
23	20241227	110355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11580	-130	5	-1.11	2252280	194	6.02	11700	11700	11570	15220	8200	11710	11609.69	3.01	0	-5	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1320	-12.81	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.84	10420	20241209	11.13	13440	-13.84	20240813	10420	11.13	20241209	13440	-13.84	20240813	10420	11.13	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
24	20241227	100356	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11610	-100	5	-0.85	1510150	130	4.04	11700	11700	11570	15220	8200	11710	11616.54	3.01	0	-5	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1324	-12.84	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.62	10420	20241209	11.42	13440	-13.62	20240813	10420	11.42	20241209	13440	-13.62	20240813	10420	11.42	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
25	20241227	090357	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11700	-10	5	-0.09	175500	15	0.47	11700	11700	11700	15220	8200	11710	11700.00	3.01	0	-1	11843	11776	11653	11586	11463	11810	11620	60	3510	500	8660	10	1	11400000	1334	-12.94	0.52	12	0.00	-904.00	22684.00	13440	20240813	-12.95	10420	20241209	12.28	13440	-12.95	20240813	10420	12.28	20241209	13440	-12.95	20240813	10420	12.28	20241209	0.69	N	024090	500	60 억	343043	N	N	0	N	N
26	20241226	160355	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11710	170	2	1.47	37495940	3220	121.88	11540	11720	11530	15000	8080	11540	11644.70	3.01	0	176	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1335	-12.95	0.52	12	0.03	-904.00	22684.00	13440	20240813	-12.87	10420	20241209	12.38	13440	-12.87	20240813	10420	12.38	20241209	13440	-12.87	20240813	10420	12.38	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
27	20241226	150353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	90	2	0.78	27968370	2407	91.11	11540	11710	11530	15000	8080	11540	11619.60	3.01	0	205	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1326	-12.87	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	13440	-13.47	20240813	10420	11.61	20241209	13440	-13.47	20240813	10420	11.61	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
28	20241226	140353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11620	80	2	0.69	27852070	2397	90.73	11540	11710	11530	15000	8080	11540	11619.55	3.01	0	195	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1325	-12.85	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	13440	-13.54	20240813	10420	11.52	20241209	13440	-13.54	20240813	10420	11.52	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
29	20241226	130354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11600	60	2	0.52	17244690	1488	56.32	11540	11710	11530	15000	8080	11540	11589.17	3.01	0	100	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1322	-12.83	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.69	10420	20241209	11.32	13440	-13.69	20240813	10420	11.32	20241209	13440	-13.69	20240813	10420	11.32	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
30	20241226	120353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11620	80	2	0.69	8950290	774	29.30	11540	11710	11530	15000	8080	11540	11563.68	3.01	0	53	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1325	-12.85	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	13440	-13.54	20240813	10420	11.52	20241209	13440	-13.54	20240813	10420	11.52	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
31	20241226	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11530	-10	5	-0.09	6053750	524	19.83	11540	11710	11530	15000	8080	11540	11552.96	3.01	0	52	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1314	-12.75	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	13440	-14.21	20240813	10420	10.65	20241209	13440	-14.21	20240813	10420	10.65	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
32	20241226	100354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11590	50	2	0.43	2473910	214	8.10	11540	11710	11540	15000	8080	11540	11560.33	3.01	0	52	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1321	-12.82	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	13440	-13.76	20240813	10420	11.23	20241209	13440	-13.76	20240813	10420	11.23	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
33	20241226	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11540	0	3	0.00	103860	9	0.34	11540	11540	11540	15000	8080	11540	11540.00	3.01	0	8	11766	11652	11596	11482	11426	11625	11455	60	3460	500	8530	10	1	11400000	1316	-12.77	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	13440	-14.14	20240813	10420	10.75	20241209	13440	-14.14	20240813	10420	10.75	20241209	0.69	N	024090	500	60 억	342890	N	N	0	N	N
34	20241224	160353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11540	-10	5	-0.09	30545890	2642	54.79	11710	11710	11540	15010	8090	11550	11561.65	3.01	0	6	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1316	-12.77	0.51	12	0.02	-904.00	22684.00	13440	20240813	-14.14	10420	20241209	10.75	13440	-14.14	20240813	10420	10.75	20241209	13440	-14.14	20240813	10420	10.75	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
35	20241224	150353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	20	2	0.17	29299360	2534	52.55	11710	11710	11550	15010	8090	11550	11562.49	3.01	0	105	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1319	-12.80	0.51	12	0.02	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
36	20241224	140351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11660	110	2	0.95	2734330	235	4.87	11710	11710	11570	15010	8090	11550	11635.45	3.01	0	-4	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1329	-12.90	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.24	10420	20241209	11.90	13440	-13.24	20240813	10420	11.90	20241209	13440	-13.24	20240813	10420	11.90	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
37	20241224	130352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	80	2	0.69	2443250	210	4.36	11710	11710	11570	15010	8090	11550	11634.52	3.01	0	-4	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	13440	-13.47	20240813	10420	11.61	20241209	13440	-13.47	20240813	10420	11.61	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
38	20241224	120352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11630	80	2	0.69	2408360	207	4.29	11710	11710	11570	15010	8090	11550	11634.59	3.01	0	-7	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1326	-12.87	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.47	10420	20241209	11.61	13440	-13.47	20240813	10420	11.61	20241209	13440	-13.47	20240813	10420	11.61	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
39	20241224	110353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11620	70	2	0.61	2141090	184	3.82	11710	11710	11570	15010	8090	11550	11636.36	3.01	0	-10	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1325	-12.85	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.54	10420	20241209	11.52	13440	-13.54	20240813	10420	11.52	20241209	13440	-13.54	20240813	10420	11.52	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
40	20241224	100353	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11650	100	2	0.87	1349010	116	2.41	11710	11710	11570	15010	8090	11550	11629.40	3.01	0	-12	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1328	-12.89	0.51	12	0.00	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	13440	-13.32	20240813	10420	11.80	20241209	13440	-13.32	20240813	10420	11.80	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
41	20241224	090354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11550	0	3	0.00	0	0	0.00	0	0	0	15010	8090	11550	0.00	3.01	0	0	11723	11636	11513	11426	11303	11680	11470	60	3460	500	8540	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	13440	-14.06	20240813	10420	10.84	20241209	13440	-14.06	20240813	10420	10.84	20241209	0.69	N	024090	500	60 억	342896	N	N	12	N	N
42	20241223	160350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11550	100	2	0.87	55669750	4822	77.70	11450	11600	11390	14880	8020	11450	11544.95	3.01	0	-177	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1317	-12.78	0.51	12	0.04	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	13440	-14.06	20240813	10420	10.84	20241209	13440	-14.06	20240813	10420	10.84	20241209	0.69	N	024090	500	60 억	343181	N	N	12	N	N
43	20241223	150352	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11590	140	2	1.22	49082630	4253	68.53	11450	11600	11390	14880	8020	11450	11540.71	3.01	0	-137	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1321	-12.82	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.76	10420	20241209	11.23	13440	-13.76	20240813	10420	11.23	20241209	13440	-13.76	20240813	10420	11.23	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
44	20241223	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11470	20	2	0.17	16940960	1475	23.77	11450	11590	11390	14880	8020	11450	11485.40	3.01	0	140	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1308	-12.69	0.51	12	0.01	-904.00	22684.00	13440	20240813	-14.66	10420	20241209	10.08	13440	-14.66	20240813	10420	10.08	20241209	13440	-14.66	20240813	10420	10.08	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
45	20241223	130350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11460	10	2	0.09	5885240	514	8.28	11450	11500	11390	14880	8020	11450	11449.88	3.01	0	52	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1306	-12.68	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.73	10420	20241209	9.98	13440	-14.73	20240813	10420	9.98	20241209	13440	-14.73	20240813	10420	9.98	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
46	20241223	120351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11500	50	2	0.44	4292240	375	6.04	11450	11500	11390	14880	8020	11450	11445.97	3.01	0	28	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1311	-12.72	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	13440	-14.43	20240813	10420	10.36	20241209	13440	-14.43	20240813	10420	10.36	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
47	20241223	110350	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11460	10	2	0.09	1922800	168	2.71	11450	11460	11390	14880	8020	11450	11445.24	3.01	0	25	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1306	-12.68	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.73	10420	20241209	9.98	13440	-14.73	20240813	10420	9.98	20241209	13440	-14.73	20240813	10420	9.98	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
48	20241223	100349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11460	10	2	0.09	1762600	154	2.48	11450	11460	11390	14880	8020	11450	11445.45	3.01	0	25	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1306	-12.68	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.73	10420	20241209	9.98	13440	-14.73	20240813	10420	9.98	20241209	13440	-14.73	20240813	10420	9.98	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
49	20241223	090351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	0	3	0.00	0	0	0.00	0	0	0	14880	8020	11450	0.00	3.01	0	0	11576	11512	11406	11342	11236	11545	11375	60	3430	500	8470	10	1	11400000	1305	-12.67	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	13440	-14.81	20240813	10420	9.88	20241209	13440	-14.81	20240813	10420	9.88	20241209	0.69	N	024090	500	60 억	343181	N	N	1	N	N
50	20241220	160348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	50	2	0.44	70425030	6200	197.01	11420	11470	11300	14820	7980	11400	11358.88	3.01	0	75	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1305	-12.67	0.50	12	0.05	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	13440	-14.81	20240813	10420	9.88	20241209	13440	-14.81	20240813	10420	9.88	20241209	0.69	N	024090	500	60 억	343317	N	N	1	N	N
51	20241220	150349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11400	0	3	0.00	66818940	5885	187.00	11420	11470	11300	14820	7980	11400	11354.11	3.01	0	-223	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1300	-12.61	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	13440	-15.18	20240813	10420	9.40	20241209	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
52	20241220	140349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11410	10	2	0.09	53708940	4735	150.46	11420	11470	11300	14820	7980	11400	11342.97	3.01	0	-108	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1301	-12.62	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	13440	-15.10	20240813	10420	9.50	20241209	13440	-15.10	20240813	10420	9.50	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
53	20241220	130348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11340	-60	5	-0.53	49634650	4376	139.05	11420	11470	11300	14820	7980	11400	11342.47	3.01	0	-80	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1293	-12.54	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.62	10420	20241209	8.83	13440	-15.62	20240813	10420	8.83	20241209	13440	-15.62	20240813	10420	8.83	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
54	20241220	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	-70	5	-0.61	40169190	3541	112.52	11420	11470	11300	14820	7980	11400	11344.02	3.01	0	-57	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1292	-12.53	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.70	10420	20241209	8.73	13440	-15.70	20240813	10420	8.73	20241209	13440	-15.70	20240813	10420	8.73	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
55	20241220	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11370	-30	5	-0.26	10757990	945	30.03	11420	11470	11300	14820	7980	11400	11384.12	3.01	0	-35	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1296	-12.58	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
56	20241220	100348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	30	2	0.26	7115480	626	19.89	11420	11470	11300	14820	7980	11400	11366.58	3.01	0	-41	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1303	-12.64	0.50	12	0.01	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	13440	-14.96	20240813	10420	9.69	20241209	13440	-14.96	20240813	10420	9.69	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
57	20241220	090349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	3.01	0	0	11533	11466	11403	11336	11273	11435	11305	60	3420	500	8430	10	1	11400000	1300	-12.61	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	13440	-15.18	20240813	10420	9.40	20241209	13440	-15.18	20240813	10420	9.40	20241209	0.69	N	024090	500	60 억	343317	N	N	0	N	N
58	20241219	160349	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11400	10	2	0.09	35865890	3147	55.54	11410	11470	11340	14800	7980	11390	11396.85	3.01	0	-549	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	13440	-15.18	20240813	10420	9.40	20241209	13440	-15.18	20240813	10420	9.40	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
59	20241219	150346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	30	2	0.26	31700160	2782	49.10	11410	11470	11340	14800	7980	11390	11394.74	3.01	0	-447	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1302	-12.63	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
60	20241219	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	60	2	0.53	24795960	2177	38.42	11410	11470	11340	14800	7980	11390	11389.97	3.01	0	-4	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1305	-12.67	0.50	12	0.02	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	13440	-14.81	20240813	10420	9.88	20241209	13440	-14.81	20240813	10420	9.88	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
61	20241219	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	60	2	0.53	24795960	2177	38.42	11410	11470	11340	14800	7980	11390	11389.97	3.01	0	-4	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1305	-12.67	0.50	12	0.02	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	13440	-14.81	20240813	10420	9.88	20241209	13440	-14.81	20240813	10420	9.88	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
62	20241219	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11410	20	2	0.18	22857660	2007	35.42	11410	11470	11340	14800	7980	11390	11388.97	3.01	0	-25	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1301	-12.62	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	13440	-15.10	20240813	10420	9.50	20241209	13440	-15.10	20240813	10420	9.50	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
63	20241219	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11400	10	2	0.09	22697680	1993	35.17	11410	11470	11340	14800	7980	11390	11388.70	3.01	0	-29	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1300	-12.61	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	13440	-15.18	20240813	10420	9.40	20241209	13440	-15.18	20240813	10420	9.40	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
64	20241219	100345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11440	50	2	0.44	3462630	304	5.37	11410	11470	11350	14800	7980	11390	11390.23	3.01	0	-37	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1304	-12.65	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.88	10420	20241209	9.79	13440	-14.88	20240813	10420	9.79	20241209	13440	-14.88	20240813	10420	9.79	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
65	20241219	090347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	0	3	0.00	0	0	0.00	0	0	0	14800	7980	11390	0.00	3.01	0	0	11503	11446	11413	11356	11323	11430	11340	60	3410	500	8420	10	1	11400000	1298	-12.60	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343304	N	N	13	N	N
66	20241218	160346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-30	5	-0.26	64675300	5666	134.39	11410	11470	11380	14840	8000	11420	11414.63	3.01	0	421	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1298	-12.60	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343489	N	N	13	N	N
67	20241218	150347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	0	3	0.00	48612640	4257	100.97	11410	11470	11380	14840	8000	11420	11419.46	3.01	0	887	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1302	-12.63	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
68	20241218	140346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	0	3	0.00	44455650	3893	92.34	11410	11470	11380	14840	8000	11420	11419.38	3.01	0	899	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1302	-12.63	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
69	20241218	130347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	10	2	0.09	43530630	3812	90.42	11410	11470	11380	14840	8000	11420	11419.37	3.01	0	899	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1303	-12.64	0.50	12	0.03	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	13440	-14.96	20240813	10420	9.69	20241209	13440	-14.96	20240813	10420	9.69	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
70	20241218	120347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11400	-20	5	-0.18	37955760	3323	78.82	11410	11470	11380	14840	8000	11420	11422.14	3.01	0	888	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1300	-12.61	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.18	10420	20241209	9.40	13440	-15.18	20240813	10420	9.40	20241209	13440	-15.18	20240813	10420	9.40	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
71	20241218	110347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	10	2	0.09	14938890	1310	31.07	11410	11460	11380	14840	8000	11420	11403.73	3.01	0	-92	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1303	-12.64	0.50	12	0.01	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	13440	-14.96	20240813	10420	9.69	20241209	13440	-14.96	20240813	10420	9.69	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
72	20241218	100347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	10	2	0.09	3412100	299	7.09	11410	11460	11380	14840	8000	11420	11411.71	3.01	0	-102	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1303	-12.64	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.96	10420	20241209	9.69	13440	-14.96	20240813	10420	9.69	20241209	13440	-14.96	20240813	10420	9.69	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
73	20241218	090348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11410	-10	5	-0.09	11410	1	0.02	11410	11410	11410	14840	8000	11420	11410.00	3.01	0	0	11526	11472	11406	11352	11286	11500	11380	60	3420	500	8450	10	1	11400000	1301	-12.62	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	13440	-15.10	20240813	10420	9.50	20241209	13440	-15.10	20240813	10420	9.50	20241209	0.68	N	024090	500	60 억	343489	N	N	0	N	N
74	20241217	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	-80	5	-0.70	48091060	4216	109.56	11390	11460	11340	14950	8050	11500	11406.80	3.01	0	64	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1302	-12.63	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
75	20241217	150346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	-80	5	-0.70	44733580	3922	101.92	11390	11460	11340	14950	8050	11500	11405.81	3.01	0	231	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1302	-12.63	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
76	20241217	140348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11420	-80	5	-0.70	32578060	2857	74.25	11390	11460	11340	14950	8050	11500	11402.89	3.01	0	243	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1302	-12.63	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.03	10420	20241209	9.60	13440	-15.03	20240813	10420	9.60	20241209	13440	-15.03	20240813	10420	9.60	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
77	20241217	130341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	-150	5	-1.30	11821870	1037	26.95	11390	11460	11340	14950	8050	11500	11400.07	3.01	0	267	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1294	-12.56	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.55	10420	20241209	8.93	13440	-15.55	20240813	10420	8.93	20241209	13440	-15.55	20240813	10420	8.93	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
78	20241217	120346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-110	5	-0.96	10242080	898	23.34	11390	11460	11350	14950	8050	11500	11405.43	3.01	0	266	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1298	-12.60	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
79	20241217	110345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11450	-50	5	-0.43	1620330	142	3.69	11390	11460	11350	14950	8050	11500	11410.77	3.01	0	-16	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1305	-12.67	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.81	10420	20241209	9.88	13440	-14.81	20240813	10420	9.88	20241209	13440	-14.81	20240813	10420	9.88	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
80	20241217	100339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11410	-90	5	-0.78	1494570	131	3.40	11390	11460	11350	14950	8050	11500	11408.93	3.01	0	-17	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1301	-12.62	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.10	10420	20241209	9.50	13440	-15.10	20240813	10420	9.50	20241209	13440	-15.10	20240813	10420	9.50	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
81	20241217	090345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-110	5	-0.96	34170	3	0.08	11390	11390	11390	14950	8050	11500	11390.00	3.01	0	0	11646	11572	11456	11382	11266	11515	11325	60	3450	500	8510	10	1	11400000	1298	-12.60	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343613	N	N	0	N	N
82	20241216	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11500	-50	5	-0.43	43410890	3816	85.20	11530	11530	11340	15010	8090	11550	11376.02	3.02	0	-166	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1311	-12.72	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.43	10420	20241209	10.36	13440	-14.43	20240813	10420	10.36	20241209	13440	-14.43	20240813	10420	10.36	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
83	20241216	150345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-160	5	-1.39	38934060	3425	76.47	11530	11530	11340	15010	8090	11550	11367.61	3.02	0	-99	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1298	-12.60	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
84	20241216	140344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11360	-190	5	-1.65	27553240	2423	54.10	11530	11530	11340	15010	8090	11550	11371.54	3.02	0	-52	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1295	-12.57	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	13440	-15.48	20240813	10420	9.02	20241209	13440	-15.48	20240813	10420	9.02	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
85	20241216	130346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11380	-170	5	-1.47	27371780	2407	53.74	11530	11530	11340	15010	8090	11550	11371.74	3.02	0	-51	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	13440	-15.33	20240813	10420	9.21	20241209	13440	-15.33	20240813	10420	9.21	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
86	20241216	120346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11380	-170	5	-1.47	26065110	2292	51.17	11530	11530	11350	15010	8090	11550	11372.21	3.02	0	-32	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1297	-12.59	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.33	10420	20241209	9.21	13440	-15.33	20240813	10420	9.21	20241209	13440	-15.33	20240813	10420	9.21	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
87	20241216	110345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11370	-180	5	-1.56	12821530	1127	25.16	11530	11530	11360	15010	8090	11550	11376.69	3.02	0	-8	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1296	-12.58	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.40	10420	20241209	9.12	13440	-15.40	20240813	10420	9.12	20241209	13440	-15.40	20240813	10420	9.12	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
88	20241216	100346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-160	5	-1.39	3382870	297	6.63	11530	11530	11380	15010	8090	11550	11390.13	3.02	0	-3	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1298	-12.60	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.25	10420	20241209	9.31	13440	-15.25	20240813	10420	9.31	20241209	13440	-15.25	20240813	10420	9.31	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
89	20241216	090346	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11530	-20	5	-0.17	34590	3	0.07	11530	11530	11530	15010	8090	11550	11530.00	3.02	0	0	11776	11662	11526	11412	11276	11675	11425	60	3460	500	8540	10	1	11400000	1314	-12.75	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.21	10420	20241209	10.65	13440	-14.21	20240813	10420	10.65	20241209	13440	-14.21	20240813	10420	10.65	20241209	0.68	N	024090	500	60 억	343807	N	N	12	N	N
90	20241213	160339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11550	-100	5	-0.86	51446400	4479	92.37	11550	11640	11390	15140	8160	11650	11486.14	3.02	0	-190	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1317	-12.78	0.51	12	0.04	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	13440	-14.06	20240813	10420	10.84	20241209	13440	-14.06	20240813	10420	10.84	20241209	0.68	N	024090	500	60 억	344030	N	N	12	N	N
91	20241213	150344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11480	-170	5	-1.46	39448580	3430	70.74	11550	11640	11400	15140	8160	11650	11501.04	3.02	0	-80	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1309	-12.70	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	13440	-14.58	20240813	10420	10.17	20241209	13440	-14.58	20240813	10420	10.17	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
92	20241213	140345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-80	5	-0.69	34865070	3029	62.47	11550	11640	11450	15140	8160	11650	11510.42	3.02	0	-60	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1319	-12.80	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
93	20241213	130345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-80	5	-0.69	34865070	3029	62.47	11550	11640	11450	15140	8160	11650	11510.42	3.02	0	-60	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1319	-12.80	0.51	12	0.03	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
94	20241213	120345	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11480	-170	5	-1.46	34096060	2962	61.08	11550	11640	11450	15140	8160	11650	11511.16	3.02	0	-75	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1309	-12.70	0.51	12	0.03	-904.00	22684.00	13440	20240813	-14.58	10420	20241209	10.17	13440	-14.58	20240813	10420	10.17	20241209	13440	-14.58	20240813	10420	10.17	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
95	20241213	110344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11570	-80	5	-0.69	12212210	1058	21.82	11550	11640	11480	15140	8160	11650	11542.73	3.02	0	-38	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1319	-12.80	0.51	12	0.01	-904.00	22684.00	13440	20240813	-13.91	10420	20241209	11.04	13440	-13.91	20240813	10420	11.04	20241209	13440	-13.91	20240813	10420	11.04	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
96	20241213	100344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11520	-130	5	-1.12	1757040	152	3.13	11550	11640	11490	15140	8160	11650	11559.47	3.02	0	-30	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1313	-12.74	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.29	10420	20241209	10.56	13440	-14.29	20240813	10420	10.56	20241209	13440	-14.29	20240813	10420	10.56	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
97	20241213	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11550	-100	5	-0.86	103960	9	0.19	11550	11560	11550	15140	8160	11650	11551.11	3.02	0	0	12083	11866	11433	11216	10783	11975	11325	60	3490	500	8620	10	1	11400000	1317	-12.78	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.06	10420	20241209	10.84	13440	-14.06	20240813	10420	10.84	20241209	13440	-14.06	20240813	10420	10.84	20241209	0.68	N	024090	500	60 억	344030	N	N	0	N	N
98	20241212	160344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11650	350	2	3.10	54970910	4849	104.84	11290	11650	11000	14690	7910	11300	11336.22	3.02	0	2035	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1328	-12.89	0.51	12	0.04	-904.00	22684.00	13440	20240813	-13.32	10420	20241209	11.80	13440	-13.32	20240813	10420	11.80	20241209	13440	-13.32	20240813	10420	11.80	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
99	20241212	150343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11360	60	2	0.53	41359330	3664	79.22	11290	11400	11000	14690	7910	11300	11288.03	3.02	0	1170	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1295	-12.57	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.48	10420	20241209	9.02	13440	-15.48	20240813	10420	9.02	20241209	13440	-15.48	20240813	10420	9.02	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
100	20241212	140343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11220	-80	5	-0.71	19829930	1767	38.21	11290	11360	11000	14690	7910	11300	11222.37	3.02	0	-69	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1279	-12.41	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	13440	-16.52	20240813	10420	7.68	20241209	13440	-16.52	20240813	10420	7.68	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
101	20241212	130341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11220	-80	5	-0.71	19829930	1767	38.21	11290	11360	11000	14690	7910	11300	11222.37	3.02	0	-69	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1279	-12.41	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.52	10420	20241209	7.68	13440	-16.52	20240813	10420	7.68	20241209	13440	-16.52	20240813	10420	7.68	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
102	20241212	120341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11230	-70	5	-0.62	13333830	1185	25.62	11290	11360	11000	14690	7910	11300	11252.18	3.02	0	-27	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1280	-12.42	0.50	12	0.01	-904.00	22684.00	13440	20240813	-16.44	10420	20241209	7.77	13440	-16.44	20240813	10420	7.77	20241209	13440	-16.44	20240813	10420	7.77	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
103	20241212	110341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11250	-50	5	-0.44	4605160	411	8.89	11290	11290	11000	14690	7910	11300	11204.77	3.02	0	-1	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1283	-12.44	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.29	10420	20241209	7.97	13440	-16.29	20240813	10420	7.97	20241209	13440	-16.29	20240813	10420	7.97	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
104	20241212	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11240	-60	5	-0.53	3795160	339	7.33	11290	11290	11000	14690	7910	11300	11195.16	3.02	0	6	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1281	-12.43	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.37	10420	20241209	7.87	13440	-16.37	20240813	10420	7.87	20241209	13440	-16.37	20240813	10420	7.87	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
105	20241212	090342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11290	-10	5	-0.09	316120	28	0.61	11290	11290	11290	14690	7910	11300	11290.00	3.02	0	-4	11626	11462	11136	10972	10646	11545	11055	60	3390	500	8360	10	1	11400000	1287	-12.49	0.50	12	0.00	-904.00	22684.00	13440	20240813	-16.00	10420	20241209	8.35	13440	-16.00	20240813	10420	8.35	20241209	13440	-16.00	20240813	10420	8.35	20241209	0.68	N	024090	500	60 억	344066	N	N	0	N	N
106	20241211	160340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11300	450	2	4.15	50974010	4625	167.88	10850	11300	10810	14100	7600	10850	11020.80	3.01	0	529	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1288	-12.50	0.50	12	0.04	-904.00	22684.00	13440	20240813	-15.92	10420	20241209	8.45	13440	-15.92	20240813	10420	8.45	20241209	13440	-15.92	20240813	10420	8.45	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
107	20241211	150256	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11170	320	2	2.95	48766290	4429	160.76	10850	11190	10810	14100	7600	10850	11010.68	3.01	0	521	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1273	-12.36	0.49	12	0.04	-904.00	22684.00	13440	20240813	-16.89	10420	20241209	7.20	13440	-16.89	20240813	10420	7.20	20241209	13440	-16.89	20240813	10420	7.20	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
108	20241211	140342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11000	150	2	1.38	41038670	3731	135.43	10850	11170	10810	14100	7600	10850	10999.38	3.01	0	397	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1254	-12.17	0.48	12	0.03	-904.00	22684.00	13440	20240813	-18.15	10420	20241209	5.57	13440	-18.15	20240813	10420	5.57	20241209	13440	-18.15	20240813	10420	5.57	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
109	20241211	130343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11170	320	2	2.95	18331910	1669	60.58	10850	11170	10810	14100	7600	10850	10983.77	3.01	0	253	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1273	-12.36	0.49	12	0.01	-904.00	22684.00	13440	20240813	-16.89	10420	20241209	7.20	13440	-16.89	20240813	10420	7.20	20241209	13440	-16.89	20240813	10420	7.20	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
110	20241211	120344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11080	230	2	2.12	15481020	1412	51.25	10850	11100	10810	14100	7600	10850	10963.90	3.01	0	157	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1263	-12.26	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	13440	-17.56	20240813	10420	6.33	20241209	13440	-17.56	20240813	10420	6.33	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
111	20241211	110342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11040	190	2	1.75	14761960	1347	48.89	10850	11100	10810	14100	7600	10850	10959.14	3.01	0	127	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1259	-12.21	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.86	10420	20241209	5.95	13440	-17.86	20240813	10420	5.95	20241209	13440	-17.86	20240813	10420	5.95	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
112	20241211	100343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11080	230	2	2.12	11091090	1014	36.81	10850	11100	10810	14100	7600	10850	10937.96	3.01	0	90	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1263	-12.26	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.56	10420	20241209	6.33	13440	-17.56	20240813	10420	6.33	20241209	13440	-17.56	20240813	10420	6.33	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
113	20241211	090344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10840	-10	5	-0.09	130170	12	0.44	10850	10850	10840	14100	7600	10850	10847.50	3.01	0	-3	11243	11046	10853	10656	10463	11145	10755	60	3250	500	8020	10	1	11400000	1236	-11.99	0.48	12	0.00	-904.00	22684.00	13440	20240813	-19.35	10420	20241209	4.03	13440	-19.35	20240813	10420	4.03	20241209	13440	-19.35	20240813	10420	4.03	20241209	0.68	N	024090	500	60 억	343649	N	N	0	N	N
114	20241210	160341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10850	60	2	0.56	29261510	2710	16.00	10660	11050	10660	14020	7560	10790	10796.13	3.01	0	-736	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1237	-12.00	0.48	12	0.02	-904.00	22684.00	13440	20240813	-19.27	10420	20241209	4.13	13440	-19.27	20240813	10420	4.13	20241209	13440	-19.27	20240813	10420	4.13	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
115	20241210	150341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10830	40	2	0.37	28219940	2614	15.43	10660	11050	10660	14020	7560	10790	10795.69	3.01	0	-738	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1235	-11.98	0.48	12	0.02	-904.00	22684.00	13440	20240813	-19.42	10420	20241209	3.93	13440	-19.42	20240813	10420	3.93	20241209	13440	-19.42	20240813	10420	3.93	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
116	20241210	140341	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10860	70	2	0.65	25998640	2409	14.22	10660	11050	10660	14020	7560	10790	10792.30	3.01	0	-786	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1238	-12.01	0.48	12	0.02	-904.00	22684.00	13440	20240813	-19.20	10420	20241209	4.22	13440	-19.20	20240813	10420	4.22	20241209	13440	-19.20	20240813	10420	4.22	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
117	20241210	130340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10870	80	2	0.74	25858120	2396	14.15	10660	11050	10660	14020	7560	10790	10792.20	3.01	0	-785	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1239	-12.02	0.48	12	0.02	-904.00	22684.00	13440	20240813	-19.12	10420	20241209	4.32	13440	-19.12	20240813	10420	4.32	20241209	13440	-19.12	20240813	10420	4.32	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
118	20241210	120340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10780	-10	5	-0.09	18393240	1704	10.06	10660	11050	10660	14020	7560	10790	10794.15	3.01	0	-392	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1229	-11.92	0.48	12	0.01	-904.00	22684.00	13440	20240813	-19.79	10420	20241209	3.45	13440	-19.79	20240813	10420	3.45	20241209	13440	-19.79	20240813	10420	3.45	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
119	20241210	110340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10860	70	2	0.65	10783370	1000	5.90	10660	11050	10660	14020	7560	10790	10783.37	3.01	0	36	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1238	-12.01	0.48	12	0.01	-904.00	22684.00	13440	20240813	-19.20	10420	20241209	4.22	13440	-19.20	20240813	10420	4.22	20241209	13440	-19.20	20240813	10420	4.22	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
120	20241210	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10830	40	2	0.37	9272950	862	5.09	10660	10910	10660	14020	7560	10790	10757.48	3.01	0	115	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1235	-11.98	0.48	12	0.01	-904.00	22684.00	13440	20240813	-19.42	10420	20241209	3.93	13440	-19.42	20240813	10420	3.93	20241209	13440	-19.42	20240813	10420	3.93	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
121	20241210	090343	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	10710	-80	5	-0.74	2501080	234	1.38	10660	10840	10660	14020	7560	10790	10688.38	3.01	0	65	11730	11260	10840	10370	9950	11050	10160	60	3230	500	7980	10	1	11400000	1221	-11.85	0.47	12	0.00	-904.00	22684.00	13440	20240813	-20.31	10420	20241209	2.78	13440	-20.31	20240813	10420	2.78	20241209	13440	-20.31	20240813	10420	2.78	20241209	0.68	N	024090	500	60 억	343082	N	N	0	N	N
122	20241209	160338	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10790	-310	5	-2.79	182900530	16936	228.22	11300	11310	10420	14430	7770	11100	10799.53	3.01	0	419	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1230	-11.94	0.48	12	0.15	-904.00	22684.00	13440	20240813	-19.72	10420	20241209	3.55	13440	-19.72	20240813	10420	3.55	20241209	13440	-19.72	20240813	10420	3.55	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
123	20241209	150341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10780	-320	5	-2.88	175109990	16217	218.53	11300	11310	10420	14430	7770	11100	10797.93	3.01	0	431	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1229	-11.92	0.48	12	0.14	-904.00	22684.00	13440	20240813	-19.79	10420	20241209	3.45	13440	-19.79	20240813	10420	3.45	20241209	13440	-19.79	20240813	10420	3.45	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
124	20241209	140340	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10810	-290	5	-2.61	162110110	15008	202.24	11300	11310	10420	14430	7770	11100	10801.58	3.01	0	337	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1232	-11.96	0.48	12	0.13	-904.00	22684.00	13440	20240813	-19.57	10420	20241209	3.74	13440	-19.57	20240813	10420	3.74	20241209	13440	-19.57	20240813	10420	3.74	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
125	20241209	130341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10740	-360	5	-3.24	148192130	13717	184.84	11300	11310	10420	14430	7770	11100	10803.54	3.01	0	319	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1224	-11.88	0.47	12	0.12	-904.00	22684.00	13440	20240813	-20.09	10420	20241209	3.07	13440	-20.09	20240813	10420	3.07	20241209	13440	-20.09	20240813	10420	3.07	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
126	20241209	120340	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10790	-310	5	-2.79	126391710	11685	157.46	11300	11310	10420	14430	7770	11100	10816.58	3.01	0	282	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1230	-11.94	0.48	12	0.10	-904.00	22684.00	13440	20240813	-19.72	10420	20241209	3.55	13440	-19.72	20240813	10420	3.55	20241209	13440	-19.72	20240813	10420	3.55	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
127	20241209	110341	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	10830	-270	5	-2.43	116520650	10771	145.14	11300	11310	10420	14430	7770	11100	10818.00	3.01	0	276	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1235	-11.98	0.48	12	0.09	-904.00	22684.00	13440	20240813	-19.42	10420	20241209	3.93	13440	-19.42	20240813	10420	3.93	20241209	13440	-19.42	20240813	10420	3.93	20241209	0.68	N	024090	500	60 억	342706	N	N	0	N	N
128	20241209	100340	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11050	-50	5	-0.45	8362810	747	10.07	11300	11310	10900	14430	7770	11100	11195.19	3.01	0	65	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1260	-12.22	0.49	12	0.01	-904.00	22684.00	13440	20240813	-17.78	10500	20240125	5.24	13440	-17.78	20240813	10500	5.24	20240125	13440	-17.78	20240813	10500	5.24	20240125	0.68	N	024090	500	60 억	342706	N	N	0	N	N
129	20241209	090338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11310	210	2	1.89	22610	2	0.03	11300	11310	11300	14430	7770	11100	11305.00	3.01	0	-1	11420	11260	11130	10970	10840	11195	10905	60	3330	500	8210	10	1	11400000	1289	-12.51	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.85	10500	20240125	7.71	13440	-15.85	20240813	10500	7.71	20240125	13440	-15.85	20240813	10500	7.71	20240125	0.68	N	024090	500	60 억	342706	N	N	0	N	N
130	20241206	160337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11100	40	2	0.36	82084320	7421	201.93	11120	11290	11000	14370	7750	11060	11061.09	3.01	0	112	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1265	-12.28	0.49	12	0.07	-904.00	22684.00	13440	20240813	-17.41	10500	20240125	5.71	13440	-17.41	20240813	10500	5.71	20240125	13440	-17.41	20240813	10500	5.71	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
131	20241206	150338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11180	120	2	1.08	81728000	7389	201.06	11120	11290	11000	14370	7750	11060	11060.77	3.01	0	111	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1275	-12.37	0.49	12	0.06	-904.00	22684.00	13440	20240813	-16.82	10500	20240125	6.48	13440	-16.82	20240813	10500	6.48	20240125	13440	-16.82	20240813	10500	6.48	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
132	20241206	140337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11010	-50	5	-0.45	79152860	7157	194.75	11120	11290	11000	14370	7750	11060	11059.50	3.01	0	88	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1255	-12.18	0.49	12	0.06	-904.00	22684.00	13440	20240813	-18.08	10500	20240125	4.86	13440	-18.08	20240813	10500	4.86	20240125	13440	-18.08	20240813	10500	4.86	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
133	20241206	130338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11140	80	2	0.72	68821780	6220	169.25	11120	11290	11000	14370	7750	11060	11064.59	3.01	0	47	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1270	-12.32	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.11	10500	20240125	6.10	13440	-17.11	20240813	10500	6.10	20240125	13440	-17.11	20240813	10500	6.10	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
134	20241206	120336	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11100	40	2	0.36	49025150	4436	120.71	11120	11290	11000	14370	7750	11060	11051.66	3.01	0	37	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1265	-12.28	0.49	12	0.04	-904.00	22684.00	13440	20240813	-17.41	10500	20240125	5.71	13440	-17.41	20240813	10500	5.71	20240125	13440	-17.41	20240813	10500	5.71	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
135	20241206	110338	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11000	-60	5	-0.54	31576610	2860	77.82	11120	11290	11000	14370	7750	11060	11040.77	3.01	0	-181	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1254	-12.17	0.48	12	0.03	-904.00	22684.00	13440	20240813	-18.15	10500	20240125	4.76	13440	-18.15	20240813	10500	4.76	20240125	13440	-18.15	20240813	10500	4.76	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
136	20241206	100335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11110	50	2	0.45	3862450	346	9.41	11120	11290	11110	14370	7750	11060	11163.15	3.01	0	-13	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1267	-12.29	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.34	10500	20240125	5.81	13440	-17.34	20240813	10500	5.81	20240125	13440	-17.34	20240813	10500	5.81	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
137	20241206	090337	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11060	0	3	0.00	0	0	0.00	0	0	0	14370	7750	11060	0.00	3.01	0	0	11433	11246	11123	10936	10813	11185	10875	60	3310	500	8180	10	1	11400000	1261	-12.23	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.71	10500	20240125	5.33	13440	-17.71	20240813	10500	5.33	20240125	13440	-17.71	20240813	10500	5.33	20240125	0.67	N	024090	500	60 억	342643	N	N	0	N	N
138	20241205	160332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11060	-60	5	-0.54	40725840	3675	63.55	11310	11310	11000	14450	7790	11120	11081.86	3.00	0	236	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1261	-12.23	0.49	12	0.03	-904.00	22684.00	13440	20240813	-17.71	10500	20240125	5.33	13440	-17.71	20240813	10500	5.33	20240125	13440	-17.71	20240813	10500	5.33	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
139	20241205	150335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11100	-20	5	-0.18	34504540	3113	53.83	11310	11310	11000	14450	7790	11120	11084.02	3.00	0	221	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1265	-12.28	0.49	12	0.03	-904.00	22684.00	13440	20240813	-17.41	10500	20240125	5.71	13440	-17.41	20240813	10500	5.71	20240125	13440	-17.41	20240813	10500	5.71	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
140	20241205	140333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11070	-50	5	-0.45	33672970	3038	52.53	11310	11310	11000	14450	7790	11120	11083.93	3.00	0	223	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1262	-12.25	0.49	12	0.03	-904.00	22684.00	13440	20240813	-17.63	10500	20240125	5.43	13440	-17.63	20240813	10500	5.43	20240125	13440	-17.63	20240813	10500	5.43	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
141	20241205	130333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11080	-40	5	-0.36	31569810	2848	49.25	11310	11310	11000	14450	7790	11120	11084.91	3.00	0	220	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1263	-12.26	0.49	12	0.02	-904.00	22684.00	13440	20240813	-17.56	10500	20240125	5.52	13440	-17.56	20240813	10500	5.52	20240125	13440	-17.56	20240813	10500	5.52	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
142	20241205	120334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11060	-60	5	-0.54	25713230	2319	40.10	11310	11310	11000	14450	7790	11120	11088.07	3.00	0	200	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1261	-12.23	0.49	12	0.02	-904.00	22684.00	13440	20240813	-17.71	10500	20240125	5.33	13440	-17.71	20240813	10500	5.33	20240125	13440	-17.71	20240813	10500	5.33	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
143	20241205	110332	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11140	20	2	0.18	2715420	243	4.20	11310	11310	11120	14450	7790	11120	11174.57	3.00	0	23	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1270	-12.32	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.11	10500	20240125	6.10	13440	-17.11	20240813	10500	6.10	20240125	13440	-17.11	20240813	10500	6.10	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
144	20241205	100331	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11140	20	2	0.18	2414380	216	3.74	11310	11310	11130	14450	7790	11120	11177.69	3.00	0	17	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1270	-12.32	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.11	10500	20240125	6.10	13440	-17.11	20240813	10500	6.10	20240125	13440	-17.11	20240813	10500	6.10	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
145	20241205	090333	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11310	190	2	1.71	11310	1	0.02	11310	11310	11310	14450	7790	11120	11310.00	3.00	0	0	11306	11212	11126	11032	10946	11260	11080	60	3330	500	8220	10	1	11400000	1289	-12.51	0.50	12	0.00	-904.00	22684.00	13440	20240813	-15.85	10500	20240125	7.71	13440	-15.85	20240813	10500	7.71	20240125	13440	-15.85	20240813	10500	7.71	20240125	0.67	N	024090	500	60 억	342448	N	N	0	N	N
146	20241204	160328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11120	-100	5	-0.89	64377140	5783	94.82	11040	11220	11040	14580	7860	11220	11132.14	3.00	0	-90	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1268	-12.30	0.49	12	0.05	-904.00	22684.00	13440	20240813	-17.26	10500	20240125	5.90	13440	-17.26	20240813	10500	5.90	20240125	13440	-17.26	20240813	10500	5.90	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
147	20241204	150329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11160	-60	5	-0.53	63039680	5663	92.85	11040	11220	11040	14580	7860	11220	11131.85	3.00	0	-74	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1272	-12.35	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.96	10500	20240125	6.29	13440	-16.96	20240813	10500	6.29	20240125	13440	-16.96	20240813	10500	6.29	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
148	20241204	140328	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11180	-40	5	-0.36	62247350	5592	91.69	11040	11220	11040	14580	7860	11220	11131.50	3.00	0	-68	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1275	-12.37	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.82	10500	20240125	6.48	13440	-16.82	20240813	10500	6.48	20240125	13440	-16.82	20240813	10500	6.48	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
149	20241204	130329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11180	-40	5	-0.36	62157910	5584	91.56	11040	11220	11040	14580	7860	11220	11131.43	3.00	0	-76	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1275	-12.37	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.82	10500	20240125	6.48	13440	-16.82	20240813	10500	6.48	20240125	13440	-16.82	20240813	10500	6.48	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
150	20241204	120327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11160	-60	5	-0.53	43302040	3893	63.83	11040	11220	11040	14580	7860	11220	11123.05	3.00	0	-81	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1272	-12.35	0.49	12	0.03	-904.00	22684.00	13440	20240813	-16.96	10500	20240125	6.29	13440	-16.96	20240813	10500	6.29	20240125	13440	-16.96	20240813	10500	6.29	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
151	20241204	110320	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11110	-110	5	-0.98	31285910	2813	46.12	11040	11220	11040	14580	7860	11220	11121.90	3.00	0	-59	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1267	-12.29	0.49	12	0.02	-904.00	22684.00	13440	20240813	-17.34	10500	20240125	5.81	13440	-17.34	20240813	10500	5.81	20240125	13440	-17.34	20240813	10500	5.81	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
152	20241204	100322	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11180	-40	5	-0.36	20292190	1824	29.91	11040	11220	11040	14580	7860	11220	11125.10	3.00	0	-36	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1275	-12.37	0.49	12	0.02	-904.00	22684.00	13440	20240813	-16.82	10500	20240125	6.48	13440	-16.82	20240813	10500	6.48	20240125	13440	-16.82	20240813	10500	6.48	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
153	20241204	090327	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11040	-180	5	-1.60	1854720	168	2.75	11040	11040	11040	14580	7860	11220	11040.00	3.00	0	-15	11593	11406	11263	11076	10933	11335	11005	60	3360	500	8300	10	1	11400000	1259	-12.21	0.49	12	0.00	-904.00	22684.00	13440	20240813	-17.86	10500	20240125	5.14	13440	-17.86	20240813	10500	5.14	20240125	13440	-17.86	20240813	10500	5.14	20240125	0.67	N	024090	500	60 억	342566	N	N	0	N	N
154	20241203	160347	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11220	-110	5	-0.97	69184120	6099	101.06	11440	11450	11120	14720	7940	11330	11343.52	3.01	0	-77	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1279	-12.41	0.49	12	0.05	-904.00	22684.00	13440	20240813	-16.52	10500	20240125	6.86	13440	-16.52	20240813	10500	6.86	20240125	13440	-16.52	20240813	10500	6.86	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
155	20241203	150351	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11340	10	2	0.09	60390060	5317	88.10	11440	11450	11120	14720	7940	11330	11357.92	3.01	0	-82	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1293	-12.54	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.62	10500	20240125	8.00	13440	-15.62	20240813	10500	8.00	20240125	13440	-15.62	20240813	10500	8.00	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
156	20241203	140344	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	100	2	0.88	57235870	5039	83.50	11440	11450	11120	14720	7940	11330	11358.58	3.01	0	-82	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1303	-12.64	0.50	12	0.04	-904.00	22684.00	13440	20240813	-14.96	10500	20240125	8.86	13440	-14.96	20240813	10500	8.86	20240125	13440	-14.96	20240813	10500	8.86	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
157	20241203	130342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11430	100	2	0.88	57213060	5037	83.46	11440	11450	11120	14720	7940	11330	11358.56	3.01	0	-82	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1303	-12.64	0.50	12	0.04	-904.00	22684.00	13440	20240813	-14.96	10500	20240125	8.86	13440	-14.96	20240813	10500	8.86	20240125	13440	-14.96	20240813	10500	8.86	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
158	20241203	120354	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11350	20	2	0.18	44125990	3885	64.37	11440	11450	11120	14720	7940	11330	11358.04	3.01	0	-67	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1294	-12.56	0.50	12	0.03	-904.00	22684.00	13440	20240813	-15.55	10500	20240125	8.10	13440	-15.55	20240813	10500	8.10	20240125	13440	-15.55	20240813	10500	8.10	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
159	20241203	110342	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11300	-30	5	-0.26	20150480	1767	29.28	11440	11450	11120	14720	7940	11330	11403.78	3.01	0	-50	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1288	-12.50	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.92	10500	20240125	7.62	13440	-15.92	20240813	10500	7.62	20240125	13440	-15.92	20240813	10500	7.62	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
160	20241203	100334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11310	-20	5	-0.18	19822580	1738	28.80	11440	11450	11120	14720	7940	11330	11405.40	3.01	0	-57	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1289	-12.51	0.50	12	0.02	-904.00	22684.00	13440	20240813	-15.85	10500	20240125	7.71	13440	-15.85	20240813	10500	7.71	20240125	13440	-15.85	20240813	10500	7.71	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
161	20241203	090334	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11440	110	2	0.97	263120	23	0.38	11440	11440	11440	14720	7940	11330	11440.00	3.01	0	-3	11650	11490	11300	11140	10950	11395	11045	60	3390	500	8380	10	1	11400000	1304	-12.65	0.50	12	0.00	-904.00	22684.00	13440	20240813	-14.88	10500	20240125	8.95	13440	-14.88	20240813	10500	8.95	20240125	13440	-14.88	20240813	10500	8.95	20240125	0.67	N	024090	500	60 억	342672	N	N	0	N	N
162	20241202	160324	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11330	-130	5	-1.13	68213690	6035	175.79	11460	11460	11110	14890	8030	11460	11303.01	3.00	0	343	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1292	-12.53	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.70	10500	20240125	7.90	13440	-15.70	20240813	10500	7.90	20240125	13440	-15.70	20240813	10500	7.90	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
163	20241202	150348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11270	-190	5	-1.66	66857750	5915	172.30	11460	11460	11110	14890	8030	11460	11303.09	3.00	0	354	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1285	-12.47	0.50	12	0.05	-904.00	22684.00	13440	20240813	-16.15	10500	20240125	7.33	13440	-16.15	20240813	10500	7.33	20240125	13440	-16.15	20240813	10500	7.33	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
164	20241202	140335	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11360	-100	5	-0.87	65892980	5829	169.79	11460	11460	11110	14890	8030	11460	11304.34	3.00	0	342	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1295	-12.57	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.48	10500	20240125	8.19	13440	-15.48	20240813	10500	8.19	20240125	13440	-15.48	20240813	10500	8.19	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
165	20241202	130339	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11340	-120	5	-1.05	64068980	5668	165.10	11460	11460	11110	14890	8030	11460	11303.63	3.00	0	344	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1293	-12.54	0.50	12	0.05	-904.00	22684.00	13440	20240813	-15.62	10500	20240125	8.00	13440	-15.62	20240813	10500	8.00	20240125	13440	-15.62	20240813	10500	8.00	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
166	20241202	120348	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11280	-180	5	-1.57	63752760	5640	164.29	11460	11460	11110	14890	8030	11460	11303.68	3.00	0	358	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1286	-12.48	0.50	12	0.05	-904.00	22684.00	13440	20240813	-16.07	10500	20240125	7.43	13440	-16.07	20240813	10500	7.43	20240125	13440	-16.07	20240813	10500	7.43	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
167	20241202	110329	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11290	-170	5	-1.48	50363650	4444	129.45	11460	11460	11200	14890	8030	11460	11332.95	3.00	0	206	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1287	-12.49	0.50	12	0.04	-904.00	22684.00	13440	20240813	-16.00	10500	20240125	7.52	13440	-16.00	20240813	10500	7.52	20240125	13440	-16.00	20240813	10500	7.52	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
168	20241202	100325	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11390	-70	5	-0.61	15079670	1325	38.60	11460	11460	11370	14890	8030	11460	11380.88	3.00	0	70	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1298	-12.60	0.50	12	0.01	-904.00	22684.00	13440	20240813	-15.25	10500	20240125	8.48	13440	-15.25	20240813	10500	8.48	20240125	13440	-15.25	20240813	10500	8.48	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N
169	20241202	090326	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	11460	0	3	0.00	0	0	0.00	0	0	0	14890	8030	11460	0.00	3.00	0	0	11733	11596	11463	11326	11193	11530	11260	60	3430	500	8480	10	1	11400000	1306	-12.68	0.51	12	0.00	-904.00	22684.00	13440	20240813	-14.73	10500	20240125	9.14	13440	-14.73	20240813	10500	9.14	20240125	13440	-14.73	20240813	10500	9.14	20240125	0.67	N	024090	500	60 억	342335	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History