KissMeData/084010/price/prices-20231201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160734	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
3	20231229	150729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
4	20231229	140729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
5	20231229	130729	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
6	20231229	120731	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
7	20231229	110700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
8	20231229	100705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
9	20231229	090706	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227156840	17563	47.64	12970	13080	12860	16730	9010	12870	12933.85	7.10	-747	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1662435	N	N	31	N	N
10	20231228	160658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	227079320	17557	47.63	12970	13080	12860	16730	9010	12870	12933.85	7.10	0	245	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1663182	N	N	31	N	N
11	20231228	150705	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	100	2	0.78	208882470	16150	43.81	12970	13080	12860	16730	9010	12870	12933.90	7.10	0	473	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3037	2.55	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
12	20231228	140657	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	60	2	0.47	177557650	13729	37.24	12970	13080	12860	16730	9010	12870	12933.04	7.10	0	170	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3027	2.54	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.80	10100	20230103	28.02	15000	-13.80	20230926	10100	28.02	20230103	15000	-13.80	20230926	10100	28.02	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
13	20231228	130658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	50	2	0.39	150768260	11657	31.62	12970	13080	12860	16730	9010	12870	12933.71	7.10	0	-754	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3025	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
14	20231228	120701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	10	2	0.08	112037720	8649	23.46	12970	13080	12860	16730	9010	12870	12953.84	7.10	0	-1089	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3016	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
15	20231228	110701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	20	2	0.16	75884930	5841	15.84	12970	13080	12860	16730	9010	12870	12991.77	7.10	0	-816	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3018	2.53	0.40	12	0.02	5095.00	32452.00	15000	20230926	-14.07	10100	20230103	27.62	15000	-14.07	20230926	10100	27.62	20230103	15000	-14.07	20230926	10100	27.62	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
16	20231228	100658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	150	2	1.17	57415410	4417	11.98	12970	13080	12860	16730	9010	12870	12998.73	7.10	0	-447	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3049	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
17	20231228	090659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	70	2	0.54	3823050	296	0.80	12970	12970	12860	16730	9010	12870	12915.71	7.10	0	-46	13323	13096	12973	12746	12623	13035	12685	246	3860	1000	9000	10	1	23414397	3030	2.54	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.38	N	084010	1000	246 억	1663182	N	N	4	N	N
18	20231227	160653	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-400	5	-3.01	476386680	36860	77.98	13200	13200	12850	17250	9290	13270	12924.03	7.15	0	-18903	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3013	2.53	0.40	12	0.16	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.39	N	084010	1000	246 억	1675010	N	N	4	N	N
19	20231227	150703	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12890	-380	5	-2.86	437848520	33867	71.65	13200	13200	12850	17250	9290	13270	12928.27	7.15	0	-17786	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3018	2.53	0.40	12	0.14	5095.00	32452.00	15000	20230926	-14.07	10100	20230103	27.62	15000	-14.07	20230926	10100	27.62	20230103	15000	-14.07	20230926	10100	27.62	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
20	20231227	140700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-390	5	-2.94	352212230	27221	57.59	13200	13200	12850	17250	9290	13270	12938.75	7.15	0	-12859	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3016	2.53	0.40	12	0.12	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
21	20231227	130654	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-350	5	-2.64	199955350	15417	32.62	13200	13200	12900	17250	9290	13270	12969.41	7.15	0	-7777	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3025	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
22	20231227	120656	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-350	5	-2.64	165576010	12756	26.99	13200	13200	12900	17250	9290	13270	12979.79	7.15	0	-6121	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3025	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
23	20231227	110659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	-320	5	-2.41	147002120	11319	23.95	13200	13200	12900	17250	9290	13270	12986.70	7.15	0	-5059	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3032	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.67	10100	20230103	28.22	15000	-13.67	20230926	10100	28.22	20230103	15000	-13.67	20230926	10100	28.22	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
24	20231227	100700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-310	5	-2.34	117857360	9071	19.19	13200	13200	12900	17250	9290	13270	12992.15	7.15	0	-3376	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3035	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
25	20231227	090701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-210	5	-1.58	12984630	988	2.09	13200	13200	13050	17250	9290	13270	13139.70	7.15	0	-39	13816	13542	13246	12972	12676	13680	13110	246	3980	1000	9280	10	1	23414397	3058	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.39	N	084010	1000	246 억	1675010	N	N	19	N	N
26	20231226	160701	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13270	220	2	1.69	623026530	47265	321.12	13050	13520	12950	16960	9140	13050	13181.30	7.13	0	5606	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3107	2.60	0.41	12	0.20	5095.00	32452.00	15000	20230926	-11.53	10100	20230103	31.39	15000	-11.53	20230926	10100	31.39	20230103	15000	-11.53	20230926	10100	31.39	20230103	0.38	N	084010	1000	246 억	1668670	N	N	19	N	N
27	20231226	150658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	160	2	1.23	597659000	45348	308.09	13050	13520	12950	16960	9140	13050	13179.39	7.13	0	5342	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3093	2.59	0.41	12	0.19	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
28	20231226	140700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	90	2	0.69	545883550	41424	281.43	13050	13520	12950	16960	9140	13050	13177.96	7.13	0	3322	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3077	2.58	0.40	12	0.18	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
29	20231226	130659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13320	270	2	2.07	439115910	33297	226.22	13050	13520	12950	16960	9140	13050	13187.86	7.13	0	2088	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3119	2.61	0.41	12	0.14	5095.00	32452.00	15000	20230926	-11.20	10100	20230103	31.88	15000	-11.20	20230926	10100	31.88	20230103	15000	-11.20	20230926	10100	31.88	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
30	20231226	120659	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	60	2	0.46	274766900	20993	142.63	13050	13230	12950	16960	9140	13050	13088.50	7.13	0	881	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3070	2.57	0.40	12	0.09	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
31	20231226	110702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	40	2	0.31	83026710	6380	43.35	13050	13100	12950	16960	9140	13050	13013.59	7.13	0	-500	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3065	2.57	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
32	20231226	100658	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	-80	5	-0.61	71422350	5492	37.31	13050	13060	12950	16960	9140	13050	13004.79	7.13	0	-385	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3037	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
33	20231226	090700	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-90	5	-0.69	9994730	767	5.21	13050	13060	12960	16960	9140	13050	13030.91	7.13	0	-509	13256	13152	13086	12982	12916	13120	12950	246	3910	1000	9130	10	1	23414397	3035	2.54	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.38	N	084010	1000	246 억	1668670	N	N	11	N	N
34	20231222	160651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-80	5	-0.61	190360370	14568	137.24	13190	13190	13020	17060	9200	13130	13067.09	7.14	1697	-7603	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3056	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.38	N	084010	1000	246 억	1670856	N	N	11	N	N
35	20231222	150648	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-80	5	-0.61	183913700	14074	132.59	13190	13190	13020	17060	9200	13130	13067.62	7.14	1697	-7297	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3056	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
36	20231222	140645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-80	5	-0.61	151998910	11627	109.53	13190	13190	13050	17060	9200	13130	13072.93	7.14	1697	-6134	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3056	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
37	20231222	130647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-60	5	-0.46	109249090	8354	78.70	13190	13190	13050	17060	9200	13130	13077.46	7.14	1697	-4341	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3060	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
38	20231222	120645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-60	5	-0.46	90378160	6911	65.11	13190	13190	13050	17060	9200	13130	13077.44	7.14	1697	-3356	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3060	2.57	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
39	20231222	110645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-80	5	-0.61	68350630	5225	49.22	13190	13190	13050	17060	9200	13130	13081.46	7.14	1697	-2327	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3056	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
40	20231222	100644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-70	5	-0.53	46117080	3523	33.19	13190	13190	13050	17060	9200	13130	13090.29	7.14	1697	-1171	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3058	2.56	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
41	20231222	090646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	-20	5	-0.15	7650000	583	5.49	13190	13190	13100	17060	9200	13130	13121.78	7.14	1697	-9	13223	13176	13133	13086	13043	13200	13110	246	3930	1000	9190	10	1	23414397	3070	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.38	N	084010	1000	246 억	1670856	N	N	15	N	N
42	20231221	160642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	10	2	0.08	139321770	10612	62.57	13100	13180	13090	17050	9190	13120	13128.70	7.13	0	-2596	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3074	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1669379	N	N	15	N	N
43	20231221	150643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	10	2	0.08	125016770	9523	56.15	13100	13180	13090	17050	9190	13120	13127.88	7.13	0	-1878	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3074	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
44	20231221	140643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	0	3	0.00	73030720	5563	32.80	13100	13180	13090	17050	9190	13120	13127.94	7.13	0	-792	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3072	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
45	20231221	130642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	20	2	0.15	57751930	4399	25.94	13100	13180	13090	17050	9190	13120	13128.42	7.13	0	-357	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3077	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
46	20231221	120645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	0	3	0.00	53351550	4064	23.96	13100	13180	13090	17050	9190	13120	13127.84	7.13	0	-200	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3072	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
47	20231221	110646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-20	5	-0.15	49810760	3794	22.37	13100	13180	13090	17050	9190	13120	13128.82	7.13	0	-153	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3067	2.57	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
48	20231221	100643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13090	-30	5	-0.23	25539030	1945	11.47	13100	13180	13090	17050	9190	13120	13130.61	7.13	0	174	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3065	2.57	0.40	12	0.01	5095.00	32452.00	15000	20230926	-12.73	10100	20230103	29.60	15000	-12.73	20230926	10100	29.60	20230103	15000	-12.73	20230926	10100	29.60	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
49	20231221	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	0	3	0.00	1545960	118	0.70	13100	13120	13100	17050	9190	13120	13101.36	7.13	0	52	13226	13172	13136	13082	13046	13200	13110	246	3930	1000	9180	10	1	23414397	3072	2.58	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.38	N	084010	1000	246 억	1669379	N	N	129	N	N
50	20231220	160645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	20	2	0.15	222713800	16961	163.15	13110	13190	13100	17030	9170	13100	13131.03	7.14	0	-4203	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3072	2.58	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.38	N	084010	1000	246 억	1671242	N	N	129	N	N
51	20231220	150719	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	30	2	0.23	186215740	14177	136.37	13110	13190	13100	17030	9170	13100	13135.06	7.14	0	-5237	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3074	2.58	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
52	20231220	140727	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	30	2	0.23	162606550	12378	119.07	13110	13190	13100	17030	9170	13100	13136.74	7.14	0	-4646	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3074	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
53	20231220	130722	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	20	2	0.15	147193570	11204	107.77	13110	13190	13100	17030	9170	13100	13137.59	7.14	0	-4136	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3072	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
54	20231220	120641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	30	2	0.23	96844780	7371	70.90	13110	13190	13100	17030	9170	13100	13138.62	7.14	0	-2784	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3074	2.58	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
55	20231220	110644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	50	2	0.38	33128760	2518	24.22	13110	13190	13110	17030	9170	13100	13156.78	7.14	0	-940	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3079	2.58	0.41	12	0.01	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
56	20231220	100643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	60	2	0.46	16307580	1239	11.92	13110	13190	13110	17030	9170	13100	13161.89	7.14	0	-176	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3081	2.58	0.41	12	0.01	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
57	20231220	090643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	40	2	0.31	576970	44	0.42	13110	13140	13110	17030	9170	13100	13112.95	7.14	0	1	13300	13200	13140	13040	12980	13170	13010	246	3930	1000	9170	10	1	23414397	3077	2.58	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.38	N	084010	1000	246 억	1671242	N	N	0	N	N
58	20231219	160642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	-130	5	-0.98	136579030	10385	41.89	13230	13240	13080	17190	9270	13230	13151.57	7.14	-1044	-2929	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3067	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
59	20231219	150645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-100	5	-0.76	113638910	8635	34.83	13230	13240	13080	17190	9270	13230	13160.27	7.14	-1044	-2035	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3074	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
60	20231219	140641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	-70	5	-0.53	88782170	6742	27.19	13230	13240	13080	17190	9270	13230	13168.52	7.14	-1044	-859	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3081	2.58	0.41	12	0.03	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
61	20231219	130645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	-80	5	-0.60	61836290	4693	18.93	13230	13240	13080	17190	9270	13230	13176.28	7.14	-1044	-309	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3079	2.58	0.41	12	0.02	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
62	20231219	120645	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-20	5	-0.15	58863500	4467	18.02	13230	13240	13080	17190	9270	13230	13177.41	7.14	-1044	-179	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3093	2.59	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
63	20231219	110643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-100	5	-0.76	55912700	4243	17.11	13230	13240	13080	17190	9270	13230	13177.63	7.14	-1044	-81	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3074	2.58	0.40	12	0.02	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
64	20231219	100641	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	-20	5	-0.15	42301640	3208	12.94	13230	13240	13080	17190	9270	13230	13186.30	7.14	-1044	-296	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3093	2.59	0.41	12	0.01	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
65	20231219	090640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13180	-50	5	-0.38	753460	57	0.23	13230	13230	13180	17190	9270	13230	13218.60	7.14	-1044	-20	13390	13310	13150	13070	12910	13350	13110	246	3960	1000	9260	10	1	23414397	3086	2.59	0.41	12	0.00	5095.00	32452.00	15000	20230926	-12.13	10100	20230103	30.50	15000	-12.13	20230926	10100	30.50	20230103	15000	-12.13	20230926	10100	30.50	20230103	0.38	N	084010	1000	246 억	1671924	N	N	1	N	N
66	20231218	160639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	200	2	1.53	323204300	24661	169.72	13120	13230	12990	16930	9130	13030	13105.88	7.13	0	2647	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3098	2.60	0.41	12	0.11	5095.00	32452.00	15000	20230926	-11.80	10100	20230103	30.99	15000	-11.80	20230926	10100	30.99	20230103	15000	-11.80	20230926	10100	30.99	20230103	0.38	N	084010	1000	246 억	1669199	N	N	1	N	N
67	20231218	150642	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	140	2	1.07	294970420	22523	155.01	13120	13180	12990	16930	9130	13030	13096.41	7.13	0	2729	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3084	2.58	0.41	12	0.10	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
68	20231218	140638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	80	2	0.61	229379770	17529	120.64	13120	13160	12990	16930	9130	13030	13085.73	7.13	0	2536	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3070	2.57	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
69	20231218	130639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	50	2	0.38	186446760	14261	98.15	13120	13160	12990	16930	9130	13030	13073.89	7.13	0	910	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3063	2.57	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
70	20231218	120634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	30	2	0.23	167271180	12796	88.07	13120	13160	12990	16930	9130	13030	13072.15	7.13	0	691	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3058	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
71	20231218	110638	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13110	80	2	0.61	143850810	11003	75.73	13120	13160	12990	16930	9130	13030	13073.78	7.13	0	567	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3070	2.57	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.60	10100	20230103	29.80	15000	-12.60	20230926	10100	29.80	20230103	15000	-12.60	20230926	10100	29.80	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
72	20231218	100636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13100	70	2	0.54	42214500	3231	22.24	13120	13120	12990	16930	9130	13030	13065.46	7.13	0	-412	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3067	2.57	0.40	12	0.01	5095.00	32452.00	15000	20230926	-12.67	10100	20230103	29.70	15000	-12.67	20230926	10100	29.70	20230103	15000	-12.67	20230926	10100	29.70	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
73	20231218	090634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	50	2	0.38	5575080	427	2.94	13120	13120	13030	16930	9130	13030	13056.39	7.13	0	-142	13210	13120	13010	12920	12810	13165	12965	246	3900	1000	9120	10	1	23414397	3063	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.38	N	084010	1000	246 억	1669199	N	N	4	N	N
74	20231215	160636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	70	2	0.54	188894930	14530	89.78	12970	13100	12900	16840	9080	12960	13000.28	7.13	0	-815	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3051	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.38	N	084010	1000	246 억	1669508	N	N	4	N	N
75	20231215	150639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	20	2	0.15	173128140	13319	82.30	12970	13100	12900	16840	9080	12960	12998.58	7.13	0	-547	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3039	2.55	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.47	10100	20230103	28.51	15000	-13.47	20230926	10100	28.51	20230103	15000	-13.47	20230926	10100	28.51	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
76	20231215	140639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	10	2	0.08	153474030	11807	72.95	12970	13100	12900	16840	9080	12960	12998.56	7.13	0	-574	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3037	2.55	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
77	20231215	130634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12980	20	2	0.15	136033150	10464	64.66	12970	13100	12900	16840	9080	12960	13000.11	7.13	0	-665	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3039	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.47	10100	20230103	28.51	15000	-13.47	20230926	10100	28.51	20230103	15000	-13.47	20230926	10100	28.51	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
78	20231215	120635	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	50	2	0.39	116014650	8923	55.13	12970	13100	12900	16840	9080	12960	13001.75	7.13	0	-588	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3046	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
79	20231215	110630	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13010	50	2	0.39	91151290	7011	43.32	12970	13100	12900	16840	9080	12960	13001.18	7.13	0	-406	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3046	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.27	10100	20230103	28.81	15000	-13.27	20230926	10100	28.81	20230103	15000	-13.27	20230926	10100	28.81	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
80	20231215	100636	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	30	2	0.23	61239910	4711	29.11	12970	13100	12900	16840	9080	12960	12999.34	7.13	0	-789	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3042	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
81	20231215	090637	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-40	5	-0.31	19270840	1488	9.19	12970	12970	12900	16840	9080	12960	12950.83	7.13	0	-957	13153	13056	12973	12876	12793	13015	12835	246	3880	1000	9070	10	1	23414397	3025	2.54	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.38	N	084010	1000	246 억	1669508	N	N	10	N	N
82	20231214	160633	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	60	2	0.47	209374430	16183	76.12	13020	13070	12890	16770	9030	12900	12937.92	7.16	0	-9383	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3035	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.40	N	084010	1000	246 억	1677572	N	N	10	N	N
83	20231214	150655	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	0	3	0.00	190746580	14742	69.34	13020	13070	12890	16770	9030	12900	12938.99	7.16	0	-8610	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3020	2.53	0.40	12	0.06	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
84	20231214	140640	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	40	2	0.31	146699060	11330	53.30	13020	13070	12900	16770	9030	12900	12947.84	7.16	0	-6614	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3030	2.54	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
85	20231214	130651	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	10	2	0.08	129585660	10006	47.07	13020	13070	12900	16770	9030	12900	12950.80	7.16	0	-5933	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3023	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
86	20231214	120702	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	0	3	0.00	118365590	9137	42.98	13020	13070	12900	16770	9030	12900	12954.54	7.16	0	-5426	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3020	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
87	20231214	110634	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	40	2	0.31	85536000	6596	31.03	13020	13070	12930	16770	9030	12900	12967.86	7.16	0	-3195	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3030	2.54	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
88	20231214	100627	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	50	2	0.39	57035150	4396	20.68	13020	13070	12930	16770	9030	12900	12974.33	7.16	0	-2270	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3032	2.54	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.67	10100	20230103	28.22	15000	-13.67	20230926	10100	28.22	20230103	15000	-13.67	20230926	10100	28.22	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
89	20231214	090607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	60	2	0.47	4941570	379	1.78	13020	13070	12930	16770	9030	12900	13038.44	7.16	0	-64	13053	12976	12923	12846	12793	12950	12820	246	3870	1000	9030	10	1	23414397	3035	2.54	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.40	N	084010	1000	246 억	1677572	N	N	0	N	N
90	20231213	160631	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-60	5	-0.46	274522190	21259	82.44	13000	13000	12870	16840	9080	12960	12913.22	7.19	0	-6347	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3020	2.53	0.40	12	0.09	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
91	20231213	150646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-60	5	-0.46	247448290	19161	74.30	13000	13000	12870	16840	9080	12960	12914.16	7.19	0	-5926	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3020	2.53	0.40	12	0.08	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
92	20231213	140644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-50	5	-0.39	203091410	15724	60.97	13000	13000	12870	16840	9080	12960	12916.01	7.19	0	-5059	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3023	2.53	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
93	20231213	130646	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-50	5	-0.39	191614380	14835	57.53	13000	13000	12870	16840	9080	12960	12916.37	7.19	0	-4413	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3023	2.53	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
94	20231213	120643	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12880	-80	5	-0.62	160198820	12399	48.08	13000	13000	12870	16840	9080	12960	12920.30	7.19	0	-3579	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3016	2.53	0.40	12	0.05	5095.00	32452.00	15000	20230926	-14.13	10100	20230103	27.52	15000	-14.13	20230926	10100	27.52	20230103	15000	-14.13	20230926	10100	27.52	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
95	20231213	110644	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-50	5	-0.39	118398680	9158	35.51	13000	13000	12890	16840	9080	12960	12928.44	7.19	0	-2249	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3023	2.53	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
96	20231213	100647	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	0	3	0.00	32603150	2518	9.76	13000	13000	12920	16840	9080	12960	12948.03	7.19	0	-935	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3035	2.54	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
97	20231213	090639	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	40	2	0.31	844950	65	0.25	13000	13000	12960	16840	9080	12960	12999.23	7.19	0	-12	13166	13062	12976	12872	12786	13115	12925	246	3880	1000	9070	10	1	23414397	3044	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.42	N	084010	1000	246 억	1683049	N	N	5	N	N
98	20231212	160617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	10	2	0.08	334166870	25788	119.06	12950	13080	12890	16830	9070	12950	12958.23	7.21	0	-4557	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3035	2.54	0.40	12	0.11	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.42	N	084010	1000	246 억	1687166	N	N	5	N	N
99	20231212	150623	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	40	2	0.31	324962140	25078	115.79	12950	13080	12890	16830	9070	12950	12958.06	7.21	0	-4126	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3042	2.55	0.40	12	0.11	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
100	20231212	140552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	70	2	0.54	276903850	21383	98.73	12950	13080	12890	16830	9070	12950	12949.72	7.21	0	-2837	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3049	2.56	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
101	20231212	130550	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	0	3	0.00	206352790	15940	73.60	12950	13080	12890	16830	9070	12950	12945.60	7.21	0	-1376	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3032	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.67	10100	20230103	28.22	15000	-13.67	20230926	10100	28.22	20230103	15000	-13.67	20230926	10100	28.22	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
102	20231212	120548	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-10	5	-0.08	170384380	13161	60.76	12950	13080	12890	16830	9070	12950	12946.16	7.21	0	-1471	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3030	2.54	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
103	20231212	110557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	70	2	0.54	106506760	8221	37.96	12950	13080	12890	16830	9070	12950	12955.45	7.21	0	-1238	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3049	2.56	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
104	20231212	100618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12970	20	2	0.15	60809860	4694	21.67	12950	13080	12890	16830	9070	12950	12954.81	7.21	0	-727	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3037	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.53	10100	20230103	28.42	15000	-13.53	20230926	10100	28.42	20230103	15000	-13.53	20230926	10100	28.42	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
105	20231212	090618	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12900	-50	5	-0.39	14832320	1147	5.30	12950	12960	12900	16830	9070	12950	12931.40	7.21	0	-130	13176	13062	12976	12862	12776	13120	12920	246	3880	1000	9060	10	1	23414397	3020	2.53	0.40	12	0.00	5095.00	32452.00	15000	20230926	-14.00	10100	20230103	27.72	15000	-14.00	20230926	10100	27.72	20230103	15000	-14.00	20230926	10100	27.72	20230103	0.42	N	084010	1000	246 억	1687166	N	N	0	N	N
106	20231211	160620	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12950	20	2	0.15	280730610	21658	82.27	12940	13090	12890	16800	9060	12930	12961.98	7.22	4435	-1205	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3032	2.54	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.67	10100	20230103	28.22	15000	-13.67	20230926	10100	28.22	20230103	15000	-13.67	20230926	10100	28.22	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
107	20231211	150617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	30	2	0.23	271363070	20935	79.53	12940	13090	12890	16800	9060	12930	12962.17	7.22	4435	-1175	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3035	2.54	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
108	20231211	140616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-10	5	-0.08	231934110	17891	67.96	12940	13090	12890	16800	9060	12930	12963.73	7.22	4435	-742	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3025	2.54	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
109	20231211	130619	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-10	5	-0.08	124144090	9554	36.29	12940	13090	12910	16800	9060	12930	12993.94	7.22	4435	-2785	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3025	2.54	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
110	20231211	120617	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	100	2	0.77	93538860	7198	27.34	12940	13090	12910	16800	9060	12930	12995.12	7.22	4435	-2282	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3051	2.56	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
111	20231211	110616	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	70	2	0.54	74616660	5745	21.82	12940	13090	12910	16800	9060	12930	12988.10	7.22	4435	-1668	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3044	2.55	0.40	12	0.02	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
112	20231211	100614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	110	2	0.85	32720970	2515	9.55	12940	13090	12930	16800	9060	12930	13010.33	7.22	4435	-506	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3053	2.56	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
113	20231211	090614	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	70	2	0.54	2240030	173	0.66	12940	13000	12930	16800	9060	12930	12948.15	7.22	4435	2	13196	13062	12956	12822	12716	13010	12770	246	3870	1000	9050	10	1	23414397	3044	2.55	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1691282	N	N	0	N	N
114	20231208	160608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12930	-70	5	-0.54	339016250	26225	149.89	13090	13090	12850	16900	9100	13000	12927.22	7.22	0	-5945	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3027	2.54	0.40	12	0.11	5095.00	32452.00	15000	20230926	-13.80	10100	20230103	28.02	15000	-13.80	20230926	10100	28.02	20230103	15000	-13.80	20230926	10100	28.02	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
115	20231208	150611	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12960	-40	5	-0.31	309713930	23961	136.95	13090	13090	12850	16900	9100	13000	12925.75	7.22	0	-6144	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3035	2.54	0.40	12	0.10	5095.00	32452.00	15000	20230926	-13.60	10100	20230103	28.32	15000	-13.60	20230926	10100	28.32	20230103	15000	-13.60	20230926	10100	28.32	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
116	20231208	140608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12940	-60	5	-0.46	285203030	22067	126.13	13090	13090	12850	16900	9100	13000	12924.41	7.22	0	-5585	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3030	2.54	0.40	12	0.09	5095.00	32452.00	15000	20230926	-13.73	10100	20230103	28.12	15000	-13.73	20230926	10100	28.12	20230103	15000	-13.73	20230926	10100	28.12	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
117	20231208	130610	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12910	-90	5	-0.69	250022440	19347	110.58	13090	13090	12850	16900	9100	13000	12923.06	7.22	0	-5023	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3023	2.53	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.93	10100	20230103	27.82	15000	-13.93	20230926	10100	27.82	20230103	15000	-13.93	20230926	10100	27.82	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
118	20231208	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12920	-80	5	-0.62	222495470	17215	98.39	13090	13090	12850	16900	9100	13000	12924.51	7.22	0	-4898	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3025	2.54	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.87	10100	20230103	27.92	15000	-13.87	20230926	10100	27.92	20230103	15000	-13.87	20230926	10100	27.92	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
119	20231208	110604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12870	-130	5	-1.00	151239050	11688	66.80	13090	13090	12850	16900	9100	13000	12939.69	7.22	0	-3719	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3013	2.53	0.40	12	0.05	5095.00	32452.00	15000	20230926	-14.20	10100	20230103	27.43	15000	-14.20	20230926	10100	27.43	20230103	15000	-14.20	20230926	10100	27.43	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
120	20231208	100612	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	12990	-10	5	-0.08	25019860	1923	10.99	13090	13090	12960	16900	9100	13000	13010.85	7.22	0	-857	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3042	2.55	0.40	12	0.01	5095.00	32452.00	15000	20230926	-13.40	10100	20230103	28.61	15000	-13.40	20230926	10100	28.61	20230103	15000	-13.40	20230926	10100	28.61	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
121	20231208	090603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	80	2	0.62	235460	18	0.10	13090	13090	13020	16900	9100	13000	13081.11	7.22	0	4	13206	13102	13026	12922	12846	13065	12885	246	3900	1000	9100	10	1	23414397	3063	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.43	N	084010	1000	246 억	1691282	N	N	23	N	N
122	20231207	160606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-50	5	-0.38	227647310	17493	97.39	13130	13130	12950	16960	9140	13050	13013.62	7.25	0	-6410	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3044	2.55	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1696632	N	N	23	N	N
123	20231207	150608	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13030	-20	5	-0.15	224512120	17252	96.05	13130	13130	12950	16960	9140	13050	13013.69	7.25	0	-6423	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3051	2.56	0.40	12	0.07	5095.00	32452.00	15000	20230926	-13.13	10100	20230103	29.01	15000	-13.13	20230926	10100	29.01	20230103	15000	-13.13	20230926	10100	29.01	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
124	20231207	140603	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	-30	5	-0.23	186180770	14310	79.67	13130	13130	12950	16960	9140	13050	13010.54	7.25	0	-5815	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3049	2.56	0.40	12	0.06	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
125	20231207	130604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13020	-30	5	-0.23	165915730	12753	71.00	13130	13130	12950	16960	9140	13050	13009.94	7.25	0	-5319	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3049	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.20	10100	20230103	28.91	15000	-13.20	20230926	10100	28.91	20230103	15000	-13.20	20230926	10100	28.91	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
126	20231207	120606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-50	5	-0.38	152978460	11758	65.46	13130	13130	12950	16960	9140	13050	13010.59	7.25	0	-4903	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3044	2.55	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
127	20231207	110602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-50	5	-0.38	120695230	9276	51.65	13130	13130	12950	16960	9140	13050	13011.56	7.25	0	-3155	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3044	2.55	0.40	12	0.04	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
128	20231207	100601	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13000	-50	5	-0.38	84648760	6507	36.23	13130	13130	12950	16960	9140	13050	13008.88	7.25	0	-1391	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3044	2.55	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.33	10100	20230103	28.71	15000	-13.33	20230926	10100	28.71	20230103	15000	-13.33	20230926	10100	28.71	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
129	20231207	090607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	0	3	0.00	9675070	741	4.13	13130	13130	12980	16960	9140	13050	13056.77	7.25	0	-126	13236	13142	13076	12982	12916	13110	12950	246	3910	1000	9130	10	1	23414397	3056	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.43	N	084010	1000	246 억	1696632	N	N	69	N	N
130	20231206	160557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-100	5	-0.76	234462900	17961	115.30	13150	13170	13010	17090	9210	13150	13054.00	7.28	0	-10732	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3056	2.56	0.40	12	0.08	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.43	N	084010	1000	246 억	1705185	N	N	69	N	N
131	20231206	150606	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13060	-90	5	-0.68	219681780	16829	108.03	13150	13170	13010	17090	9210	13150	13053.76	7.28	0	-10230	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3058	2.56	0.40	12	0.07	5095.00	32452.00	15000	20230926	-12.93	10100	20230103	29.31	15000	-12.93	20230926	10100	29.31	20230103	15000	-12.93	20230926	10100	29.31	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
132	20231206	140605	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-110	5	-0.84	163420850	12514	80.33	13150	13170	13010	17090	9210	13150	13059.04	7.28	0	-6660	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3053	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
133	20231206	130559	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-100	5	-0.76	138356260	10593	68.00	13150	13170	13010	17090	9210	13150	13061.10	7.28	0	-4894	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3056	2.56	0.40	12	0.05	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
134	20231206	120556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-70	5	-0.53	115442240	8838	56.73	13150	13170	13010	17090	9210	13150	13062.03	7.28	0	-4313	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3063	2.57	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
135	20231206	110607	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13040	-110	5	-0.84	95871030	7339	47.11	13150	13170	13010	17090	9210	13150	13063.23	7.28	0	-3863	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3053	2.56	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.07	10100	20230103	29.11	15000	-13.07	20230926	10100	29.11	20230103	15000	-13.07	20230926	10100	29.11	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
136	20231206	100602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-100	5	-0.76	78139790	5981	38.39	13150	13170	13010	17090	9210	13150	13064.67	7.28	0	-3477	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3056	2.56	0.40	12	0.03	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
137	20231206	090600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13080	-70	5	-0.53	4454370	339	2.18	13150	13170	13050	17090	9210	13150	13139.73	7.28	0	-73	13370	13260	13140	13030	12910	13315	13085	246	3940	1000	9200	10	1	23414397	3063	2.57	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.80	10100	20230103	29.50	15000	-12.80	20230926	10100	29.50	20230103	15000	-12.80	20230926	10100	29.50	20230103	0.43	N	084010	1000	246 억	1705185	N	N	12	N	N
138	20231205	160604	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	20	2	0.15	205051560	15578	111.89	13020	13250	13020	17060	9200	13130	13162.89	7.30	0	-2323	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3079	2.58	0.41	12	0.07	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.46	N	084010	1000	246 억	1709074	N	N	12	N	N
139	20231205	150602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-10	5	-0.08	193514420	14699	105.58	13020	13250	13020	17060	9200	13130	13165.14	7.30	0	-1821	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3072	2.58	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
140	20231205	140602	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-10	5	-0.08	156951310	11913	85.57	13020	13250	13020	17060	9200	13130	13174.79	7.30	0	-689	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3072	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
141	20231205	130600	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	100	2	0.76	118187540	8970	64.43	13020	13250	13020	17060	9200	13130	13175.87	7.30	0	-588	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3098	2.60	0.41	12	0.04	5095.00	32452.00	15000	20230926	-11.80	10100	20230103	30.99	15000	-11.80	20230926	10100	30.99	20230103	15000	-11.80	20230926	10100	30.99	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
142	20231205	120556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	90	2	0.69	103995730	7897	56.72	13020	13250	13020	17060	9200	13130	13169.02	7.30	0	-796	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3095	2.59	0.41	12	0.03	5095.00	32452.00	15000	20230926	-11.87	10100	20230103	30.89	15000	-11.87	20230926	10100	30.89	20230103	15000	-11.87	20230926	10100	30.89	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
143	20231205	110556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13210	80	2	0.61	71244870	5419	38.92	13020	13220	13020	17060	9200	13130	13147.24	7.30	0	-1236	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3093	2.59	0.41	12	0.02	5095.00	32452.00	15000	20230926	-11.93	10100	20230103	30.79	15000	-11.93	20230926	10100	30.79	20230103	15000	-11.93	20230926	10100	30.79	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
144	20231205	100558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13200	70	2	0.53	38149250	2911	20.91	13020	13220	13020	17060	9200	13130	13105.20	7.30	0	-37	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3091	2.59	0.41	12	0.01	5095.00	32452.00	15000	20230926	-12.00	10100	20230103	30.69	15000	-12.00	20230926	10100	30.69	20230103	15000	-12.00	20230926	10100	30.69	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
145	20231205	090557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	0	3	0.00	5619350	429	3.08	13020	13130	13020	17060	9200	13130	13098.72	7.30	0	-338	13376	13252	13086	12962	12796	13275	12985	246	3930	1000	9190	10	1	23414397	3074	2.58	0.40	12	0.00	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.46	N	084010	1000	246 억	1709074	N	N	15	N	N
146	20231204	160556	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	0	3	0.00	182002570	13922	39.00	13130	13210	12920	17060	9200	13130	13073.02	7.31	0	-2074	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3074	2.58	0.40	12	0.06	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
147	20231204	150558	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13160	30	2	0.23	178836180	13681	38.32	13130	13210	12920	17060	9200	13130	13071.86	7.31	0	-2173	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3081	2.58	0.41	12	0.06	5095.00	32452.00	15000	20230926	-12.27	10100	20230103	30.30	15000	-12.27	20230926	10100	30.30	20230103	15000	-12.27	20230926	10100	30.30	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
148	20231204	140554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	0	3	0.00	158304790	12119	33.95	13130	13210	12920	17060	9200	13130	13062.53	7.31	0	-2338	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3074	2.58	0.40	12	0.05	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
149	20231204	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13150	20	2	0.15	130998800	10042	28.13	13130	13210	12920	17060	9200	13130	13045.09	7.31	0	-2090	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3079	2.58	0.41	12	0.04	5095.00	32452.00	15000	20230926	-12.33	10100	20230103	30.20	15000	-12.33	20230926	10100	30.20	20230103	15000	-12.33	20230926	10100	30.20	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
150	20231204	120552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	0	3	0.00	118542910	9094	25.47	13130	13170	12920	17060	9200	13130	13035.29	7.31	0	-2043	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3074	2.58	0.40	12	0.04	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
151	20231204	110555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13140	10	2	0.08	99212860	7623	21.35	13130	13140	12920	17060	9200	13130	13014.94	7.31	0	-1523	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3077	2.58	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.40	10100	20230103	30.10	15000	-12.40	20230926	10100	30.10	20230103	15000	-12.40	20230926	10100	30.10	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
152	20231204	100554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13070	-60	5	-0.46	85771760	6594	18.47	13130	13130	12920	17060	9200	13130	13007.55	7.31	0	-1462	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3060	2.57	0.40	12	0.03	5095.00	32452.00	15000	20230926	-12.87	10100	20230103	29.41	15000	-12.87	20230926	10100	29.41	20230103	15000	-12.87	20230926	10100	29.41	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
153	20231204	090553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13050	-80	5	-0.61	14084090	1077	3.02	13130	13130	13050	17060	9200	13130	13077.15	7.31	0	-970	13456	13292	13186	13022	12916	13240	12970	246	3930	1000	9190	10	1	23414397	3056	2.56	0.40	12	0.00	5095.00	32452.00	15000	20230926	-13.00	10100	20230103	29.21	15000	-13.00	20230926	10100	29.21	20230103	15000	-13.00	20230926	10100	29.21	20230103	0.45	N	084010	1000	246 억	1711802	N	N	15	N	N
154	20231201	160555	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13130	-120	5	-0.91	469887190	35698	126.36	13350	13350	13080	17220	9280	13250	13162.86	7.34	0	-5783	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3074	2.58	0.40	12	0.15	5095.00	32452.00	15000	20230926	-12.47	10100	20230103	30.00	15000	-12.47	20230926	10100	30.00	20230103	15000	-12.47	20230926	10100	30.00	20230103	0.46	N	084010	1000	246 억	1718804	N	N	15	N	N
155	20231201	150552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13120	-130	5	-0.98	374565520	28423	100.61	13350	13350	13090	17220	9280	13250	13178.25	7.34	0	-5001	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3072	2.58	0.40	12	0.12	5095.00	32452.00	15000	20230926	-12.53	10100	20230103	29.90	15000	-12.53	20230926	10100	29.90	20230103	15000	-12.53	20230926	10100	29.90	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
156	20231201	140553	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13190	-60	5	-0.45	259283920	19645	69.54	13350	13350	13090	17220	9280	13250	13198.47	7.34	0	-3929	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3088	2.59	0.41	12	0.08	5095.00	32452.00	15000	20230926	-12.07	10100	20230103	30.59	15000	-12.07	20230926	10100	30.59	20230103	15000	-12.07	20230926	10100	30.59	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
157	20231201	130552	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13220	-30	5	-0.23	238393340	18062	63.93	13350	13350	13090	17220	9280	13250	13198.61	7.34	0	-3001	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3095	2.59	0.41	12	0.08	5095.00	32452.00	15000	20230926	-11.87	10100	20230103	30.89	15000	-11.87	20230926	10100	30.89	20230103	15000	-11.87	20230926	10100	30.89	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
158	20231201	120557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13230	-20	5	-0.15	205279970	15557	55.07	13350	13350	13090	17220	9280	13250	13195.34	7.34	0	-2226	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3098	2.60	0.41	12	0.07	5095.00	32452.00	15000	20230926	-11.80	10100	20230103	30.99	15000	-11.80	20230926	10100	30.99	20230103	15000	-11.80	20230926	10100	30.99	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
159	20231201	110554	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-10	5	-0.08	173569300	13159	46.58	13350	13350	13090	17220	9280	13250	13190.16	7.34	0	-1403	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3100	2.60	0.41	12	0.06	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
160	20231201	100557	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13170	-80	5	-0.60	143451670	10877	38.50	13350	13350	13090	17220	9280	13250	13188.53	7.34	0	-946	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3084	2.58	0.41	12	0.05	5095.00	32452.00	15000	20230926	-12.20	10100	20230103	30.40	15000	-12.20	20230926	10100	30.40	20230103	15000	-12.20	20230926	10100	30.40	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N
161	20231201	090551	55	40.00	KOSPI	철강.금속	N	N	N	Y	40	N	13240	-10	5	-0.08	15110350	1140	4.04	13350	13350	13240	17220	9280	13250	13254.69	7.34	0	-209	13463	13356	13213	13106	12963	13410	13160	246	3970	1000	9270	10	1	23414397	3100	2.60	0.41	12	0.00	5095.00	32452.00	15000	20230926	-11.73	10100	20230103	31.09	15000	-11.73	20230926	10100	31.09	20230103	15000	-11.73	20230926	10100	31.09	20230103	0.46	N	084010	1000	246 억	1718804	N	N	20	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History