KissMeData/010130/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 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	160258	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
3	20231229	150257	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
4	20231229	140256	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
5	20231229	130256	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
6	20231229	120256	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
7	20231229	110248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
8	20231229	100249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
9	20231229	090249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16799209000	33799	103.78	497500	498000	495000	644000	347000	495500	497021.02	18.09	11784	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3781907	N	N	8	N	N
10	20231228	160248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	16774807000	33750	103.63	497500	498000	495000	644000	347000	495500	497021.02	18.03	5	17967	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	8	N	N
11	20231228	150250	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	1000	2	0.20	13145810000	26457	81.24	497500	498000	495000	644000	347000	495500	496874.55	18.03	5	15238	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103811	12.24	1.09	12	0.13	40578.00	455251.00	618000	20230222	-19.66	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	618000	-19.66	20230222	440000	12.84	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
12	20231228	140249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	1000	2	0.20	10611716500	21354	65.57	497500	498000	495000	644000	347000	495500	496942.80	18.03	5	12134	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103811	12.24	1.09	12	0.10	40578.00	455251.00	618000	20230222	-19.66	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	618000	-19.66	20230222	440000	12.84	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
13	20231228	130247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	1000	2	0.20	9249927500	18611	57.15	497500	498000	495000	644000	347000	495500	497014.00	18.03	5	10841	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103811	12.24	1.09	12	0.09	40578.00	455251.00	618000	20230222	-19.66	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	618000	-19.66	20230222	440000	12.84	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
14	20231228	120248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	1500	2	0.30	7526072000	15141	46.49	497500	498000	495000	644000	347000	495500	497065.72	18.03	5	9659	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103916	12.25	1.09	12	0.07	40578.00	455251.00	618000	20230222	-19.58	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	618000	-19.58	20230222	440000	12.95	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
15	20231228	110248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	4961127000	9985	30.66	497500	498000	495000	644000	347000	495500	496857.99	18.03	5	6637	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.05	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
16	20231228	100246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	0	3	0.00	2686925500	5410	16.61	497500	498000	495000	644000	347000	495500	496659.06	18.03	5	3529	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103602	12.21	1.09	12	0.03	40578.00	455251.00	618000	20230222	-19.82	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	618000	-19.82	20230222	440000	12.61	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
17	20231228	090247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	1500	2	0.30	157860500	318	0.98	497500	497500	495000	644000	347000	495500	496416.67	18.03	5	-22	498833	497166	494333	492666	489833	498000	493500	1045	148500	5000	376580	500	1	20908588	103916	12.25	1.09	12	0.00	40578.00	455251.00	618000	20230222	-19.58	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	618000	-19.58	20230222	440000	12.95	20230707	0.15	N	010130	5000	1045 억	3770128	N	N	33	N	N
18	20231227	160247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-4500	5	-0.90	16072463000	32549	106.05	494500	496000	491500	650000	350000	500000	493791.89	17.97	-528	10094	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103602	12.21	1.09	12	0.16	40578.00	455251.00	618000	20230222	-19.82	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	618000	-19.82	20230222	440000	12.61	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	33	N	N
19	20231227	150248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-6000	5	-1.20	13807734000	27973	91.14	494500	496000	491500	650000	350000	500000	493609.34	17.97	-528	7293	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103288	12.17	1.09	12	0.13	40578.00	455251.00	618000	20230222	-20.06	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	618000	-20.06	20230222	440000	12.27	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
20	20231227	140248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-7000	5	-1.40	10894503500	22064	71.89	494500	496000	491500	650000	350000	500000	493768.29	17.97	-528	5075	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103079	12.15	1.08	12	0.11	40578.00	455251.00	618000	20230222	-20.23	440000	20230707	12.05	618000	-20.23	20230222	440000	12.05	20230707	618000	-20.23	20230222	440000	12.05	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
21	20231227	130246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-6500	5	-1.30	9077642500	18380	59.88	494500	496000	491500	650000	350000	500000	493886.97	17.97	-528	3826	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103184	12.16	1.08	12	0.09	40578.00	455251.00	618000	20230222	-20.15	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	618000	-20.15	20230222	440000	12.16	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
22	20231227	120246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	-6500	5	-1.30	7664574000	15520	50.57	494500	496000	491500	650000	350000	500000	493851.42	17.97	-528	2568	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103184	12.16	1.08	12	0.07	40578.00	455251.00	618000	20230222	-20.15	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	618000	-20.15	20230222	440000	12.16	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
23	20231227	110248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-6000	5	-1.20	6330659500	12818	41.76	494500	496000	491500	650000	350000	500000	493888.24	17.97	-528	2063	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103288	12.17	1.09	12	0.06	40578.00	455251.00	618000	20230222	-20.06	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	618000	-20.06	20230222	440000	12.27	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
24	20231227	100247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-7000	5	-1.40	4429578000	8974	29.24	494500	496000	491500	650000	350000	500000	493601.29	17.97	-528	476	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103079	12.15	1.08	12	0.04	40578.00	455251.00	618000	20230222	-20.23	440000	20230707	12.05	618000	-20.23	20230222	440000	12.05	20230707	618000	-20.23	20230222	440000	12.05	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
25	20231227	090248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-7000	5	-1.40	504225000	1021	3.33	494500	495000	493000	650000	350000	500000	493854.06	17.97	-528	120	506333	503166	500833	497666	495333	502000	496500	1045	150000	5000	380000	500	1	20908588	103079	12.15	1.08	12	0.00	40578.00	455251.00	618000	20230222	-20.23	440000	20230707	12.05	618000	-20.23	20230222	440000	12.05	20230707	618000	-20.23	20230222	440000	12.05	20230707	0.16	N	010130	5000	1045 억	3758016	N	N	7	N	N
26	20231226	160247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-1000	5	-0.20	15281985000	30566	168.88	501000	504000	498500	651000	351000	501000	499966.01	17.98	498	5949	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	1000	1	20908588	104543	12.32	1.10	12	0.15	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	7	N	N
27	20231226	150246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-1000	5	-0.20	13119823500	26238	144.97	501000	504000	498500	651000	351000	501000	500030.57	17.98	498	4472	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	1000	1	20908588	104543	12.32	1.10	12	0.13	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
28	20231226	140248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-1000	5	-0.20	9581566000	19152	105.82	501000	504000	499000	651000	351000	501000	500289.81	17.98	498	3620	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	1000	1	20908588	104543	12.32	1.10	12	0.09	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
29	20231226	130247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	-1500	5	-0.30	7645964000	15276	84.40	501000	504000	499000	651000	351000	501000	500520.65	17.98	498	3019	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	500	1	20908588	104438	12.31	1.10	12	0.07	40578.00	455251.00	618000	20230222	-19.17	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	618000	-19.17	20230222	440000	13.52	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
30	20231226	120248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	-1500	5	-0.30	6411875000	12805	70.75	501000	504000	499000	651000	351000	501000	500731.67	17.98	498	2336	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	500	1	20908588	104438	12.31	1.10	12	0.06	40578.00	455251.00	618000	20230222	-19.17	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	618000	-19.17	20230222	440000	13.52	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
31	20231226	110249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	-1500	5	-0.30	4794560500	9567	52.86	501000	504000	499500	651000	351000	501000	501156.47	17.98	498	1454	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	500	1	20908588	104438	12.31	1.10	12	0.05	40578.00	455251.00	618000	20230222	-19.17	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	618000	-19.17	20230222	440000	13.52	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
32	20231226	100247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-1000	5	-0.20	3336947000	6651	36.75	501000	504000	500000	651000	351000	501000	501723.49	17.98	498	1653	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	1000	1	20908588	104543	12.32	1.10	12	0.03	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
33	20231226	090248	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	1000	2	0.20	603742000	1204	6.65	501000	503000	501000	651000	351000	501000	501455.16	17.98	498	736	505333	503166	500833	498666	496333	502000	497500	1045	150000	5000	380760	1000	1	20908588	104961	12.37	1.10	12	0.01	40578.00	455251.00	618000	20230222	-18.77	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	618000	-18.77	20230222	440000	14.09	20230707	0.16	N	010130	5000	1045 억	3759344	N	N	1	N	N
34	20231222	160245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	1000	2	0.20	8725453500	17450	87.50	503000	503000	498500	650000	350000	500000	500024.54	17.93	579	5586	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104752	12.35	1.10	12	0.08	40578.00	455251.00	618000	20230222	-18.93	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	618000	-18.93	20230222	440000	13.86	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	1	N	N
35	20231222	150245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	1000	2	0.20	7156360000	14316	71.78	503000	503000	498500	650000	350000	500000	499885.10	17.93	579	4359	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104752	12.35	1.10	12	0.07	40578.00	455251.00	618000	20230222	-18.93	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	618000	-18.93	20230222	440000	13.86	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
36	20231222	140244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	0	3	0.00	5656343000	11315	56.74	503000	503000	498500	650000	350000	500000	499897.36	17.93	579	2630	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104543	12.32	1.10	12	0.05	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
37	20231222	130242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	-1000	5	-0.20	4737224000	9475	47.51	503000	503000	498500	650000	350000	500000	499970.74	17.93	579	1796	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	500	1	20908588	104334	12.30	1.10	12	0.05	40578.00	455251.00	618000	20230222	-19.26	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	618000	-19.26	20230222	440000	13.41	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
38	20231222	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	-500	5	-0.10	3779197000	7555	37.88	503000	503000	499000	650000	350000	500000	500225.91	17.93	579	1311	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	500	1	20908588	104438	12.31	1.10	12	0.04	40578.00	455251.00	618000	20230222	-19.17	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	618000	-19.17	20230222	440000	13.52	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
39	20231222	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	0	3	0.00	2805388000	5607	28.12	503000	503000	499000	650000	350000	500000	500339.32	17.93	579	987	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104543	12.32	1.10	12	0.03	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
40	20231222	100243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	0	3	0.00	1644197000	3283	16.46	503000	503000	499500	650000	350000	500000	500832.41	17.93	579	626	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104543	12.32	1.10	12	0.02	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
41	20231222	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	502000	2000	2	0.40	433601000	863	4.33	503000	503000	500000	650000	350000	500000	502562.20	17.93	579	62	502333	501166	498833	497666	495333	501750	498250	1045	150000	5000	380000	1000	1	20908588	104961	12.37	1.10	12	0.00	40578.00	455251.00	618000	20230222	-18.77	440000	20230707	14.09	618000	-18.77	20230222	440000	14.09	20230707	618000	-18.77	20230222	440000	14.09	20230707	0.16	N	010130	5000	1045 억	3749556	N	N	99	N	N
42	20231221	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-1000	5	-0.20	9884543000	19845	72.70	497000	500000	496500	651000	351000	501000	498083.95	17.96	641	-1765	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	1000	1	20908588	104543	12.32	1.10	12	0.09	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	99	N	N
43	20231221	150244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	-4500	5	-0.90	7818938000	15707	57.54	497000	500000	496500	651000	351000	501000	497799.58	17.96	641	-1868	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	103811	12.24	1.09	12	0.08	40578.00	455251.00	618000	20230222	-19.66	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	618000	-19.66	20230222	440000	12.84	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
44	20231221	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	-3000	5	-0.60	5829614000	11703	42.87	497000	500000	496500	651000	351000	501000	498129.88	17.96	641	-554	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	104125	12.27	1.09	12	0.06	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
45	20231221	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496500	-4500	5	-0.90	4822896000	9679	35.46	497000	500000	496500	651000	351000	501000	498284.53	17.96	641	-416	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	103811	12.24	1.09	12	0.05	40578.00	455251.00	618000	20230222	-19.66	440000	20230707	12.84	618000	-19.66	20230222	440000	12.84	20230707	618000	-19.66	20230222	440000	12.84	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
46	20231221	120243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	-4000	5	-0.80	3736795500	7494	27.45	497000	500000	497000	651000	351000	501000	498638.31	17.96	641	-195	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	103916	12.25	1.09	12	0.04	40578.00	455251.00	618000	20230222	-19.58	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	618000	-19.58	20230222	440000	12.95	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
47	20231221	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	-3000	5	-0.60	2581502500	5174	18.95	497000	500000	497000	651000	351000	501000	498937.48	17.96	641	114	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	104125	12.27	1.09	12	0.02	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
48	20231221	100241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499500	-1500	5	-0.30	1156759000	2318	8.49	497000	500000	497000	651000	351000	501000	499033.22	17.96	641	269	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	104438	12.31	1.10	12	0.01	40578.00	455251.00	618000	20230222	-19.17	440000	20230707	13.52	618000	-19.17	20230222	440000	13.52	20230707	618000	-19.17	20230222	440000	13.52	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
49	20231221	090243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	-3500	5	-0.70	99967500	201	0.74	497000	498000	497000	651000	351000	501000	497350.75	17.96	641	8	504000	502500	499500	498000	495000	503250	498750	1045	150000	5000	380760	500	1	20908588	104020	12.26	1.09	12	0.00	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.15	N	010130	5000	1045 억	3754591	N	N	61	N	N
50	20231220	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	5500	2	1.11	13596594500	27257	125.88	498500	501000	496500	644000	347000	495500	498828.98	17.94	234	12040	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	1000	1	20908588	104752	12.35	1.10	12	0.13	40578.00	455251.00	618000	20230222	-18.93	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	618000	-18.93	20230222	440000	13.86	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	61	N	N
51	20231220	150255	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	4500	2	0.91	11659828500	23387	108.00	498500	501000	496500	644000	347000	495500	498560.25	17.94	234	11129	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	1000	1	20908588	104543	12.32	1.10	12	0.11	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
52	20231220	140259	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	3500	2	0.71	8436948000	16938	78.22	498500	499500	496500	644000	347000	495500	498107.69	17.94	234	7599	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104334	12.30	1.10	12	0.08	40578.00	455251.00	618000	20230222	-19.26	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	618000	-19.26	20230222	440000	13.41	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
53	20231220	130257	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	6446403000	12945	59.78	498500	499500	496500	644000	347000	495500	497984.01	17.94	234	5856	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.06	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
54	20231220	120241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498000	2500	2	0.50	4760944500	9560	44.15	498500	499500	496500	644000	347000	495500	498006.75	17.94	234	3837	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104125	12.27	1.09	12	0.05	40578.00	455251.00	618000	20230222	-19.42	440000	20230707	13.18	618000	-19.42	20230222	440000	13.18	20230707	618000	-19.42	20230222	440000	13.18	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
55	20231220	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498500	3000	2	0.61	3339072500	6705	30.96	498500	499500	496500	644000	347000	495500	497997.39	17.94	234	2584	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104229	12.28	1.10	12	0.03	40578.00	455251.00	618000	20230222	-19.34	440000	20230707	13.30	618000	-19.34	20230222	440000	13.30	20230707	618000	-19.34	20230222	440000	13.30	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
56	20231220	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	3500	2	0.71	2224211000	4467	20.63	498500	499500	496500	644000	347000	495500	497920.53	17.94	234	1829	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104334	12.30	1.10	12	0.02	40578.00	455251.00	618000	20230222	-19.26	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	618000	-19.26	20230222	440000	13.41	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
57	20231220	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	2000	2	0.40	218757000	439	2.03	498500	498500	497500	644000	347000	495500	498307.52	17.94	234	232	502500	499000	496000	492500	489500	497500	491000	1045	148500	5000	376580	500	1	20908588	104020	12.26	1.09	12	0.00	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.15	N	010130	5000	1045 억	3751409	N	N	22	N	N
58	20231219	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	-2000	5	-0.40	10709738500	21606	89.48	497500	499500	493000	646000	348500	497500	495683.55	17.96	-1599	-2940	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103602	12.21	1.09	12	0.10	40578.00	455251.00	618000	20230222	-19.82	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	618000	-19.82	20230222	440000	12.61	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	22	N	N
59	20231219	150243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-2500	5	-0.50	9042921000	18238	75.53	497500	499500	493000	646000	348500	497500	495828.54	17.96	-1599	-2378	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103498	12.20	1.09	12	0.09	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
60	20231219	140243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494500	-3000	5	-0.60	6620670000	13336	55.23	497500	499500	494500	646000	348500	497500	496450.96	17.96	-1599	-834	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103393	12.19	1.09	12	0.06	40578.00	455251.00	618000	20230222	-19.98	440000	20230707	12.39	618000	-19.98	20230222	440000	12.39	20230707	618000	-19.98	20230222	440000	12.39	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
61	20231219	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	-1500	5	-0.30	4996149500	10058	41.65	497500	499500	495000	646000	348500	497500	496733.89	17.96	-1599	-142	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103707	12.22	1.09	12	0.05	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
62	20231219	120244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	-1500	5	-0.30	3907643500	7862	32.56	497500	499500	496000	646000	348500	497500	497029.19	17.96	-1599	-183	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103707	12.22	1.09	12	0.04	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
63	20231219	110244	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	0	3	0.00	2727291500	5486	22.72	497500	499500	496000	646000	348500	497500	497136.62	17.96	-1599	220	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	104020	12.26	1.09	12	0.03	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
64	20231219	100242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	0	3	0.00	1532218000	3081	12.76	497500	499500	496000	646000	348500	497500	497311.91	17.96	-1599	31	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	104020	12.26	1.09	12	0.01	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
65	20231219	090242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	-500	5	-0.10	187515000	377	1.56	497500	497500	496500	646000	348500	497500	497387.27	17.96	-1599	-182	507166	502332	498166	493332	489166	504750	495750	1045	148500	5000	378100	500	1	20908588	103916	12.25	1.09	12	0.00	40578.00	455251.00	618000	20230222	-19.58	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	618000	-19.58	20230222	440000	12.95	20230707	0.17	N	010130	5000	1045 억	3755756	N	N	1	N	N
66	20231218	160243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	2500	2	0.51	11944399000	24030	31.11	496000	503000	494000	643000	346500	495000	497064.32	17.96	-1101	1944	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	104020	12.26	1.09	12	0.11	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	1	N	N
67	20231218	150242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497500	2500	2	0.51	9818750500	19760	25.59	496000	503000	494000	643000	346500	495000	496903.22	17.96	-1101	904	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	104020	12.26	1.09	12	0.09	40578.00	455251.00	618000	20230222	-19.50	440000	20230707	13.07	618000	-19.50	20230222	440000	13.07	20230707	618000	-19.50	20230222	440000	13.07	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
68	20231218	140242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	1000	2	0.20	7987173500	16076	20.82	496000	503000	494000	643000	346500	495000	496841.80	17.96	-1101	1013	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	103707	12.22	1.09	12	0.08	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
69	20231218	130242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	1000	2	0.20	7052654500	14190	18.37	496000	503000	494000	643000	346500	495000	497020.09	17.96	-1101	345	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	103707	12.22	1.09	12	0.07	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
70	20231218	120240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494500	-500	5	-0.10	6119430000	12306	15.93	496000	503000	494000	643000	346500	495000	497277.61	17.96	-1101	-183	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	103393	12.19	1.09	12	0.06	40578.00	455251.00	618000	20230222	-19.98	440000	20230707	12.39	618000	-19.98	20230222	440000	12.39	20230707	618000	-19.98	20230222	440000	12.39	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
71	20231218	110241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	1000	2	0.20	4481504500	8996	11.65	496000	503000	494500	643000	346500	495000	498176.95	17.96	-1101	342	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	103707	12.22	1.09	12	0.04	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
72	20231218	100240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	496000	1000	2	0.20	3154776000	6319	8.18	496000	503000	495500	643000	346500	495000	499272.70	17.96	-1101	384	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	103707	12.22	1.09	12	0.03	40578.00	455251.00	618000	20230222	-19.74	440000	20230707	12.73	618000	-19.74	20230222	440000	12.73	20230707	618000	-19.74	20230222	440000	12.73	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
73	20231218	090238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	499000	4000	2	0.81	368939000	743	0.96	496000	499000	496000	643000	346500	495000	496618.51	17.96	-1101	145	509000	502000	495000	488000	481000	505500	491500	1045	148000	5000	376200	500	1	20908588	104334	12.30	1.10	12	0.00	40578.00	455251.00	618000	20230222	-19.26	440000	20230707	13.41	618000	-19.26	20230222	440000	13.41	20230707	618000	-19.26	20230222	440000	13.41	20230707	0.18	N	010130	5000	1045 억	3755821	N	N	367	N	N
74	20231215	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	7500	2	1.54	38197233000	77132	149.24	490000	502000	488000	633000	341500	487500	495219.04	17.90	-138	19504	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	103498	12.20	1.09	12	0.37	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	367	N	N
75	20231215	150242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498500	11000	2	2.26	21347015000	43100	83.39	490000	502000	488000	633000	341500	487500	495290.37	17.90	-138	16015	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	104229	12.28	1.10	12	0.21	40578.00	455251.00	618000	20230222	-19.34	440000	20230707	13.30	618000	-19.34	20230222	440000	13.30	20230707	618000	-19.34	20230222	440000	13.30	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
76	20231215	140241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	8000	2	1.64	14841760000	30072	58.18	490000	496000	488000	633000	341500	487500	493540.84	17.90	-138	13453	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	103602	12.21	1.09	12	0.14	40578.00	455251.00	618000	20230222	-19.82	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	618000	-19.82	20230222	440000	12.61	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
77	20231215	130239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	7500	2	1.54	11585810500	23495	45.46	490000	495500	488000	633000	341500	487500	493118.13	17.90	-138	10799	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	103498	12.20	1.09	12	0.11	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
78	20231215	120239	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	7500	2	1.54	9268719000	18809	36.39	490000	495500	488000	633000	341500	487500	492781.06	17.90	-138	8067	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	103498	12.20	1.09	12	0.09	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
79	20231215	110241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495500	8000	2	1.64	7579488000	15393	29.78	490000	495500	488000	633000	341500	487500	492398.36	17.90	-138	6238	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	103602	12.21	1.09	12	0.07	40578.00	455251.00	618000	20230222	-19.82	440000	20230707	12.61	618000	-19.82	20230222	440000	12.61	20230707	618000	-19.82	20230222	440000	12.61	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
80	20231215	100241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	5000	2	1.03	3871131500	7892	15.27	490000	492500	488000	633000	341500	487500	490513.37	17.90	-138	3201	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	102975	12.14	1.08	12	0.04	40578.00	455251.00	618000	20230222	-20.31	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	618000	-20.31	20230222	440000	11.93	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
81	20231215	090240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	2000	2	0.41	136037500	278	0.54	490000	490000	488000	633000	341500	487500	489343.53	17.90	-138	-80	495500	491500	488500	484500	481500	490000	483000	1045	145500	5000	370500	500	1	20908588	102348	12.06	1.08	12	0.00	40578.00	455251.00	618000	20230222	-20.79	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	618000	-20.79	20230222	440000	11.25	20230707	0.18	N	010130	5000	1045 억	3743455	N	N	665	N	N
82	20231214	160240	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	2500	2	0.52	25094021500	51404	156.74	490000	492500	485500	630000	339500	485000	488172.69	17.89	195	6533	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	101929	12.01	1.07	12	0.25	40578.00	455251.00	618000	20230222	-21.12	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	618000	-21.12	20230222	440000	10.80	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	665	N	N
83	20231214	150247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	1000	2	0.21	16499796000	33768	102.96	490000	492500	485500	630000	339500	485000	488622.25	17.89	195	6268	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	101616	11.98	1.07	12	0.16	40578.00	455251.00	618000	20230222	-21.36	440000	20230707	10.45	618000	-21.36	20230222	440000	10.45	20230707	618000	-21.36	20230222	440000	10.45	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
84	20231214	140247	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	3500	2	0.72	10897650000	22305	68.01	490000	492500	485500	630000	339500	485000	488574.31	17.89	195	4742	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	102138	12.04	1.07	12	0.11	40578.00	455251.00	618000	20230222	-20.95	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	618000	-20.95	20230222	440000	11.02	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
85	20231214	130246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	1500	2	0.31	8373796500	17130	52.23	490000	492500	486000	630000	339500	485000	488838.09	17.89	195	3219	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	101720	11.99	1.07	12	0.08	40578.00	455251.00	618000	20230222	-21.28	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	618000	-21.28	20230222	440000	10.57	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
86	20231214	120249	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	2500	2	0.52	7057970500	14425	43.98	490000	492500	487000	630000	339500	485000	489287.38	17.89	195	2811	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	101929	12.01	1.07	12	0.07	40578.00	455251.00	618000	20230222	-21.12	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	618000	-21.12	20230222	440000	10.80	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
87	20231214	110242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	4000	2	0.82	5356087000	10938	33.35	490000	492500	487500	630000	339500	485000	489677.00	17.89	195	2746	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	102243	12.05	1.07	12	0.05	40578.00	455251.00	618000	20230222	-20.87	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	618000	-20.87	20230222	440000	11.14	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
88	20231214	100238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	4000	2	0.82	3575481000	7295	22.24	490000	492500	488500	630000	339500	485000	490127.62	17.89	195	2285	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	102243	12.05	1.07	12	0.03	40578.00	455251.00	618000	20230222	-20.87	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	618000	-20.87	20230222	440000	11.14	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
89	20231214	090229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	6500	2	1.34	719253500	1465	4.47	490000	492500	490000	630000	339500	485000	490958.02	17.89	195	664	493000	489000	487000	483000	481000	488000	482000	1045	145000	5000	368600	500	1	20908588	102766	12.11	1.08	12	0.01	40578.00	455251.00	618000	20230222	-20.47	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	618000	-20.47	20230222	440000	11.70	20230707	0.18	N	010130	5000	1045 억	3741484	N	N	174	N	N
90	20231213	160238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485000	-500	5	-0.10	15945231000	32667	58.86	487500	491000	485000	631000	340000	485500	488118.31	17.91	1404	-1564	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	101407	11.95	1.07	12	0.16	40578.00	455251.00	618000	20230222	-21.52	440000	20230707	10.23	618000	-21.52	20230222	440000	10.23	20230707	618000	-21.52	20230222	440000	10.23	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	174	N	N
91	20231213	150245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487500	2000	2	0.41	13036571500	26680	48.07	487500	491000	485000	631000	340000	485500	488627.35	17.91	1404	449	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	101929	12.01	1.07	12	0.13	40578.00	455251.00	618000	20230222	-21.12	440000	20230707	10.80	618000	-21.12	20230222	440000	10.80	20230707	618000	-21.12	20230222	440000	10.80	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
92	20231213	140246	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488500	3000	2	0.62	9738369000	19919	35.89	487500	491000	485000	631000	340000	485500	488898.83	17.91	1404	1917	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	102138	12.04	1.07	12	0.10	40578.00	455251.00	618000	20230222	-20.95	440000	20230707	11.02	618000	-20.95	20230222	440000	11.02	20230707	618000	-20.95	20230222	440000	11.02	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
93	20231213	130243	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	4000	2	0.82	7177680000	14692	26.47	487500	491000	485000	631000	340000	485500	488543.84	17.91	1404	2496	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	102348	12.06	1.08	12	0.07	40578.00	455251.00	618000	20230222	-20.79	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	618000	-20.79	20230222	440000	11.25	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
94	20231213	120242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	4000	2	0.82	5674734000	11625	20.94	487500	490000	485000	631000	340000	485500	488149.62	17.91	1404	2142	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	102348	12.06	1.08	12	0.06	40578.00	455251.00	618000	20230222	-20.79	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	618000	-20.79	20230222	440000	11.25	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
95	20231213	110242	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	3500	2	0.72	4211449000	8633	15.55	487500	490000	485000	631000	340000	485500	487832.00	17.91	1404	1791	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	102243	12.05	1.07	12	0.04	40578.00	455251.00	618000	20230222	-20.87	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	618000	-20.87	20230222	440000	11.14	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
96	20231213	100245	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	1000	2	0.21	1847235000	3795	6.84	487500	488500	485000	631000	340000	485500	486755.60	17.91	1404	101	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	101720	11.99	1.07	12	0.02	40578.00	455251.00	618000	20230222	-21.28	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	618000	-21.28	20230222	440000	10.57	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
97	20231213	090241	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	1000	2	0.21	323012500	664	1.20	487500	487500	485000	631000	340000	485500	486467.52	17.91	1404	-131	496166	490832	487666	482332	479166	489250	480750	1045	145500	5000	368980	500	1	20908588	101720	11.99	1.07	12	0.00	40578.00	455251.00	618000	20230222	-21.28	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	618000	-21.28	20230222	440000	10.57	20230707	0.15	N	010130	5000	1045 억	3745068	N	N	3	N	N
98	20231212	160232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485500	1500	2	0.31	27031134000	55383	64.47	487500	493000	484500	629000	339000	484000	488078.36	17.92	1020	7022	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	101511	11.96	1.07	12	0.26	40578.00	455251.00	618000	20230222	-21.44	440000	20230707	10.34	618000	-21.44	20230222	440000	10.34	20230707	618000	-21.44	20230222	440000	10.34	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	3	N	N
99	20231212	150238	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486500	2500	2	0.52	25316665500	51854	60.37	487500	493000	484500	629000	339000	484000	488231.79	17.92	1020	6682	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	101720	11.99	1.07	12	0.25	40578.00	455251.00	618000	20230222	-21.28	440000	20230707	10.57	618000	-21.28	20230222	440000	10.57	20230707	618000	-21.28	20230222	440000	10.57	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
100	20231212	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485500	1500	2	0.31	21156081000	43303	50.41	487500	493000	484500	629000	339000	484000	488561.88	17.92	1020	5318	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	101511	11.96	1.07	12	0.21	40578.00	455251.00	618000	20230222	-21.44	440000	20230707	10.34	618000	-21.44	20230222	440000	10.34	20230707	618000	-21.44	20230222	440000	10.34	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
101	20231212	130228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	486000	2000	2	0.41	18070084500	36946	43.01	487500	493000	484500	629000	339000	484000	489097.93	17.92	1020	4693	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	101616	11.98	1.07	12	0.18	40578.00	455251.00	618000	20230222	-21.36	440000	20230707	10.45	618000	-21.36	20230222	440000	10.45	20230707	618000	-21.36	20230222	440000	10.45	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
102	20231212	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485000	1000	2	0.21	15736283000	32148	37.43	487500	493000	484500	629000	339000	484000	489499.21	17.92	1020	3802	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	101407	11.95	1.07	12	0.15	40578.00	455251.00	618000	20230222	-21.52	440000	20230707	10.23	618000	-21.52	20230222	440000	10.23	20230707	618000	-21.52	20230222	440000	10.23	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
103	20231212	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	488000	4000	2	0.83	12235521500	24949	29.04	487500	493000	487000	629000	339000	484000	490427.76	17.92	1020	5432	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	102034	12.03	1.07	12	0.12	40578.00	455251.00	618000	20230222	-21.04	440000	20230707	10.91	618000	-21.04	20230222	440000	10.91	20230707	618000	-21.04	20230222	440000	10.91	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
104	20231212	100237	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492000	8000	2	1.65	8745856500	17821	20.75	487500	493000	487000	629000	339000	484000	490770.76	17.92	1020	6412	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	102870	12.12	1.08	12	0.09	40578.00	455251.00	618000	20230222	-20.39	440000	20230707	11.82	618000	-20.39	20230222	440000	11.82	20230707	618000	-20.39	20230222	440000	11.82	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
105	20231212	090234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	491500	7500	2	1.55	3343587500	6832	7.95	487500	491500	487000	629000	339000	484000	489420.82	17.92	1020	4582	505000	494500	488500	478000	472000	491500	475000	1045	145000	5000	367840	500	1	20908588	102766	12.11	1.08	12	0.03	40578.00	455251.00	618000	20230222	-20.47	440000	20230707	11.70	618000	-20.47	20230222	440000	11.70	20230707	618000	-20.47	20230222	440000	11.70	20230707	0.14	N	010130	5000	1045 억	3747079	N	N	44	N	N
106	20231211	160236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	-14500	5	-2.91	41675515000	85670	72.78	498500	499000	482500	648000	349000	498500	486462.59	18.13	25164	-13004	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101198	11.93	1.06	12	0.41	40578.00	455251.00	618000	20230222	-21.68	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	618000	-21.68	20230222	440000	10.00	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	44	N	N
107	20231211	150235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	483500	-15000	5	-3.01	38237623000	78570	66.75	498500	499000	482500	648000	349000	498500	486660.92	18.13	25164	-13462	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101093	11.92	1.06	12	0.38	40578.00	455251.00	618000	20230222	-21.76	440000	20230707	9.89	618000	-21.76	20230222	440000	9.89	20230707	618000	-21.76	20230222	440000	9.89	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
108	20231211	140234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	484000	-14500	5	-2.91	29558865000	60617	51.50	498500	499000	483500	648000	349000	498500	487623.03	18.13	25164	-10586	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101198	11.93	1.06	12	0.29	40578.00	455251.00	618000	20230222	-21.68	440000	20230707	10.00	618000	-21.68	20230222	440000	10.00	20230707	618000	-21.68	20230222	440000	10.00	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
109	20231211	130236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485500	-13000	5	-2.61	24157358000	49469	42.03	498500	499000	485000	648000	349000	498500	488321.53	18.13	25164	-9167	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101511	11.96	1.07	12	0.24	40578.00	455251.00	618000	20230222	-21.44	440000	20230707	10.34	618000	-21.44	20230222	440000	10.34	20230707	618000	-21.44	20230222	440000	10.34	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
110	20231211	120236	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	485500	-13000	5	-2.61	19481263500	39833	33.84	498500	499000	485500	648000	349000	498500	489059.96	18.13	25164	-7836	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101511	11.96	1.07	12	0.19	40578.00	455251.00	618000	20230222	-21.44	440000	20230707	10.34	618000	-21.44	20230222	440000	10.34	20230707	618000	-21.44	20230222	440000	10.34	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
111	20231211	110234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	487000	-11500	5	-2.31	14461029500	29512	25.07	498500	499000	486000	648000	349000	498500	489988.63	18.13	25164	-7320	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	101825	12.00	1.07	12	0.14	40578.00	455251.00	618000	20230222	-21.20	440000	20230707	10.68	618000	-21.20	20230222	440000	10.68	20230707	618000	-21.20	20230222	440000	10.68	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
112	20231211	100235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489000	-9500	5	-1.91	7471615000	15165	12.88	498500	499000	488500	648000	349000	498500	492666.17	18.13	25164	-4351	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	102243	12.05	1.07	12	0.07	40578.00	455251.00	618000	20230222	-20.87	440000	20230707	11.14	618000	-20.87	20230222	440000	11.14	20230707	618000	-20.87	20230222	440000	11.14	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
113	20231211	090235	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	494000	-4500	5	-0.90	547064500	1100	0.93	498500	499000	494000	648000	349000	498500	497267.50	18.13	25164	-301	544500	521500	505000	482000	465500	513250	473750	1045	149500	5000	378860	500	1	20908588	103288	12.17	1.09	12	0.01	40578.00	455251.00	618000	20230222	-20.06	440000	20230707	12.27	618000	-20.06	20230222	440000	12.27	20230707	618000	-20.06	20230222	440000	12.27	20230707	0.14	N	010130	5000	1045 억	3790692	N	N	1	N	N
114	20231208	160232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	498500	-23500	5	-4.50	58523934000	117251	236.29	526000	528000	488500	678000	366000	522000	499134.15	18.13	0	-23637	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	500	1	20908588	104229	12.28	1.10	12	0.56	40578.00	455251.00	618000	20230222	-19.34	440000	20230707	13.30	618000	-19.34	20230222	440000	13.30	20230707	618000	-19.34	20230222	440000	13.30	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	1	N	N
115	20231208	150234	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	500000	-22000	5	-4.21	54873587500	109951	221.58	526000	528000	488500	678000	366000	522000	499073.11	18.13	0	-23292	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	1000	1	20908588	104543	12.32	1.10	12	0.53	40578.00	455251.00	618000	20230222	-19.09	440000	20230707	13.64	618000	-19.09	20230222	440000	13.64	20230707	618000	-19.09	20230222	440000	13.64	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
116	20231208	140233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-27000	5	-5.17	44002584000	88062	177.47	526000	528000	488500	678000	366000	522000	499677.32	18.13	0	-21908	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	500	1	20908588	103498	12.20	1.09	12	0.42	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
117	20231208	130231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	-32500	5	-6.23	38142090000	76168	153.50	526000	528000	488500	678000	366000	522000	500762.66	18.13	0	-20746	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	500	1	20908588	102348	12.06	1.08	12	0.36	40578.00	455251.00	618000	20230222	-20.79	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	618000	-20.79	20230222	440000	11.25	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
118	20231208	120232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	495000	-27000	5	-5.17	28293403500	56158	113.17	526000	528000	492500	678000	366000	522000	503817.86	18.13	0	-11084	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	500	1	20908588	103498	12.20	1.09	12	0.27	40578.00	455251.00	618000	20230222	-19.90	440000	20230707	12.50	618000	-19.90	20230222	440000	12.50	20230707	618000	-19.90	20230222	440000	12.50	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
119	20231208	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493000	-29000	5	-5.56	22607841000	44675	90.03	526000	528000	492500	678000	366000	522000	506051.28	18.13	0	-8415	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	500	1	20908588	103079	12.15	1.08	12	0.21	40578.00	455251.00	618000	20230222	-20.23	440000	20230707	12.05	618000	-20.23	20230222	440000	12.05	20230707	618000	-20.23	20230222	440000	12.05	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
120	20231208	100233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	510000	-12000	5	-2.30	10064009000	19573	39.44	526000	528000	506000	678000	366000	522000	514178.15	18.13	0	-1447	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	1000	1	20908588	106634	12.57	1.12	12	0.09	40578.00	455251.00	618000	20230222	-17.48	440000	20230707	15.91	618000	-17.48	20230222	440000	15.91	20230707	618000	-17.48	20230222	440000	15.91	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
121	20231208	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	-3000	5	-0.57	795611000	1519	3.06	526000	528000	519000	678000	366000	522000	523772.88	18.13	0	-353	542000	532000	524000	514000	506000	531000	513000	1045	156000	5000	396720	1000	1	20908588	108516	12.79	1.14	12	0.01	40578.00	455251.00	618000	20230222	-16.02	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	618000	-16.02	20230222	440000	17.95	20230707	0.15	N	010130	5000	1045 억	3791692	N	N	30	N	N
122	20231207	160231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	522000	-8000	5	-1.51	24404317000	46492	60.70	522000	534000	516000	689000	371000	530000	524915.02	18.16	0	-5034	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	109143	12.86	1.15	12	0.22	40578.00	455251.00	618000	20230222	-15.53	440000	20230707	18.64	618000	-15.53	20230222	440000	18.64	20230707	618000	-15.53	20230222	440000	18.64	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	30	N	N
123	20231207	150232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	520000	-10000	5	-1.89	21732695000	41364	54.00	522000	534000	516000	689000	371000	530000	525401.19	18.16	0	-6016	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	108725	12.81	1.14	12	0.20	40578.00	455251.00	618000	20230222	-15.86	440000	20230707	18.18	618000	-15.86	20230222	440000	18.18	20230707	618000	-15.86	20230222	440000	18.18	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
124	20231207	140233	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	528000	-2000	5	-0.38	11602792000	22247	29.04	522000	528000	516000	689000	371000	530000	521544.12	18.16	0	-1605	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	110397	13.01	1.16	12	0.11	40578.00	455251.00	618000	20230222	-14.56	440000	20230707	20.00	618000	-14.56	20230222	440000	20.00	20230707	618000	-14.56	20230222	440000	20.00	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
125	20231207	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	523000	-7000	5	-1.32	9613658000	18453	24.09	522000	527000	516000	689000	371000	530000	520980.76	18.16	0	-679	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	109352	12.89	1.15	12	0.09	40578.00	455251.00	618000	20230222	-15.37	440000	20230707	18.86	618000	-15.37	20230222	440000	18.86	20230707	618000	-15.37	20230222	440000	18.86	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
126	20231207	120231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	522000	-8000	5	-1.51	7946961000	15261	19.92	522000	527000	516000	689000	371000	530000	520736.58	18.16	0	-738	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	109143	12.86	1.15	12	0.07	40578.00	455251.00	618000	20230222	-15.53	440000	20230707	18.64	618000	-15.53	20230222	440000	18.64	20230707	618000	-15.53	20230222	440000	18.64	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
127	20231207	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	520000	-10000	5	-1.89	6513634000	12510	16.33	522000	527000	516000	689000	371000	530000	520674.18	18.16	0	-803	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	108725	12.81	1.14	12	0.06	40578.00	455251.00	618000	20230222	-15.86	440000	20230707	18.18	618000	-15.86	20230222	440000	18.18	20230707	618000	-15.86	20230222	440000	18.18	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
128	20231207	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	520000	-10000	5	-1.89	4473205000	8584	11.21	522000	527000	516000	689000	371000	530000	521109.62	18.16	0	-351	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	108725	12.81	1.14	12	0.04	40578.00	455251.00	618000	20230222	-15.86	440000	20230707	18.18	618000	-15.86	20230222	440000	18.18	20230707	618000	-15.86	20230222	440000	18.18	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
129	20231207	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	-6000	5	-1.13	654448000	1250	1.63	522000	527000	521000	689000	371000	530000	523558.40	18.16	0	148	547333	538666	532333	523666	517333	543000	528000	1045	159000	5000	402800	1000	1	20908588	109561	12.91	1.15	12	0.01	40578.00	455251.00	618000	20230222	-15.21	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	618000	-15.21	20230222	440000	19.09	20230707	0.15	N	010130	5000	1045 억	3796969	N	N	41	N	N
130	20231206	160226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	530000	4000	2	0.76	38571429000	72170	93.21	529000	541000	526000	683000	369000	526000	534453.56	18.19	0	-2606	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	110816	13.06	1.16	12	0.35	40578.00	455251.00	628000	20221202	-15.61	440000	20230707	20.45	618000	-14.24	20230222	440000	20.45	20230707	618000	-14.24	20230222	440000	20.45	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	41	N	N
131	20231206	150232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	3000	2	0.57	36003020000	67327	86.95	529000	541000	526000	683000	369000	526000	534748.61	18.19	0	-2196	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	110606	13.04	1.16	12	0.32	40578.00	455251.00	628000	20221202	-15.76	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	618000	-14.40	20230222	440000	20.23	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
132	20231206	140230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	532000	6000	2	1.14	28837272000	53886	69.59	529000	541000	526000	683000	369000	526000	535153.32	18.19	0	-114	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	111234	13.11	1.17	12	0.26	40578.00	455251.00	628000	20221202	-15.29	440000	20230707	20.91	618000	-13.92	20230222	440000	20.91	20230707	618000	-13.92	20230222	440000	20.91	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
133	20231206	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	11000	2	2.09	23223174000	43360	56.00	529000	541000	526000	683000	369000	526000	535589.81	18.19	0	2193	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	112279	13.23	1.18	12	0.21	40578.00	455251.00	628000	20221202	-14.49	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	618000	-13.11	20230222	440000	22.05	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
134	20231206	120227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	539000	13000	2	2.47	20268735000	37863	48.90	529000	541000	526000	683000	369000	526000	535317.72	18.19	0	1418	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	112697	13.28	1.18	12	0.18	40578.00	455251.00	628000	20221202	-14.17	440000	20230707	22.50	618000	-12.78	20230222	440000	22.50	20230707	618000	-12.78	20230222	440000	22.50	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
135	20231206	110232	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	537000	11000	2	2.09	16211570000	30318	39.15	529000	541000	526000	683000	369000	526000	534717.66	18.19	0	1053	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	112279	13.23	1.18	12	0.15	40578.00	455251.00	628000	20221202	-14.49	440000	20230707	22.05	618000	-13.11	20230222	440000	22.05	20230707	618000	-13.11	20230222	440000	22.05	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
136	20231206	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	533000	7000	2	1.33	10442878000	19565	25.27	529000	541000	526000	683000	369000	526000	533753.03	18.19	0	2001	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	111443	13.14	1.17	12	0.09	40578.00	455251.00	628000	20221202	-15.13	440000	20230707	21.14	618000	-13.75	20230222	440000	21.14	20230707	618000	-13.75	20230222	440000	21.14	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
137	20231206	090231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	531000	5000	2	0.95	739486000	1395	1.80	529000	535000	528000	683000	369000	526000	530097.49	18.19	0	97	544000	535000	525000	516000	506000	539500	520500	1045	157000	5000	399760	1000	1	20908588	111025	13.09	1.17	12	0.01	40578.00	455251.00	628000	20221202	-15.45	440000	20230707	20.68	618000	-14.08	20230222	440000	20.68	20230707	618000	-14.08	20230222	440000	20.68	20230707	0.15	N	010130	5000	1045 억	3802831	N	N	257	N	N
138	20231205	160230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	526000	8000	2	1.54	40708869000	77225	56.90	521000	534000	515000	673000	363000	518000	527147.00	18.29	-18	-11017	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	109979	12.96	1.16	12	0.37	40578.00	455251.00	635000	20221201	-17.17	440000	20230707	19.55	618000	-14.89	20230222	440000	19.55	20230707	618000	-14.89	20230222	440000	19.55	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	257	N	N
139	20231205	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	11000	2	2.12	36308165000	68886	50.75	521000	534000	515000	673000	363000	518000	527076.37	18.29	-18	-9651	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	110606	13.04	1.16	12	0.33	40578.00	455251.00	635000	20221201	-16.69	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	618000	-14.40	20230222	440000	20.23	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
140	20231205	140231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	530000	12000	2	2.32	24872766000	47333	34.87	521000	531000	515000	673000	363000	518000	525484.99	18.29	-18	-1477	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	110816	13.06	1.16	12	0.23	40578.00	455251.00	635000	20221201	-16.54	440000	20230707	20.45	618000	-14.24	20230222	440000	20.45	20230707	618000	-14.24	20230222	440000	20.45	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
141	20231205	130230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	528000	10000	2	1.93	20298168000	38693	28.51	521000	531000	515000	673000	363000	518000	524595.69	18.29	-18	-1396	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	110397	13.01	1.16	12	0.19	40578.00	455251.00	635000	20221201	-16.85	440000	20230707	20.00	618000	-14.56	20230222	440000	20.00	20230707	618000	-14.56	20230222	440000	20.00	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
142	20231205	120230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	528000	10000	2	1.93	16673992000	31838	23.46	521000	531000	515000	673000	363000	518000	523713.91	18.29	-18	-1611	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	110397	13.01	1.16	12	0.15	40578.00	455251.00	635000	20221201	-16.85	440000	20230707	20.00	618000	-14.56	20230222	440000	20.00	20230707	618000	-14.56	20230222	440000	20.00	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
143	20231205	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	11000	2	2.12	12332801000	23636	17.41	521000	529000	515000	673000	363000	518000	521780.70	18.29	-18	-1185	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	110606	13.04	1.16	12	0.11	40578.00	455251.00	635000	20221201	-16.69	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	618000	-14.40	20230222	440000	20.23	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
144	20231205	100230	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	521000	3000	2	0.58	7578160000	14566	10.73	521000	526000	515000	673000	363000	518000	520263.94	18.29	-18	-2526	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	108934	12.84	1.14	12	0.07	40578.00	455251.00	635000	20221201	-17.95	440000	20230707	18.41	618000	-15.70	20230222	440000	18.41	20230707	618000	-15.70	20230222	440000	18.41	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
145	20231205	090227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	524000	6000	2	1.16	2237802000	4289	3.16	521000	525000	516000	673000	363000	518000	521755.54	18.29	-18	-1524	548000	533000	521000	506000	494000	540500	513500	1045	155000	5000	393680	1000	1	20908588	109561	12.91	1.15	12	0.02	40578.00	455251.00	635000	20221201	-17.48	440000	20230707	19.09	618000	-15.21	20230222	440000	19.09	20230707	618000	-15.21	20230222	440000	19.09	20230707	0.16	N	010130	5000	1045 억	3824610	N	N	78	N	N
146	20231204	160229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	21000	2	4.23	70946838000	135545	367.16	512000	536000	509000	646000	348000	497000	523419.95	18.29	0	9767	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108306	12.77	1.14	12	0.65	40578.00	455251.00	636000	20221130	-18.55	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	618000	-16.18	20230222	440000	17.73	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	78	N	N
147	20231204	150231	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	517000	20000	2	4.02	67663405000	129207	349.99	512000	536000	509000	646000	348000	497000	523682.19	18.29	0	10906	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108097	12.74	1.14	12	0.62	40578.00	455251.00	636000	20221130	-18.71	440000	20230707	17.50	618000	-16.34	20230222	440000	17.50	20230707	618000	-16.34	20230222	440000	17.50	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
148	20231204	140229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	21000	2	4.23	60142410000	114752	310.84	512000	536000	509000	646000	348000	497000	524107.73	18.29	0	12829	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108306	12.77	1.14	12	0.55	40578.00	455251.00	636000	20221130	-18.55	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	618000	-16.18	20230222	440000	17.73	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
149	20231204	130228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	22000	2	4.43	55403979000	105609	286.07	512000	536000	509000	646000	348000	497000	524614.18	18.29	0	12873	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108516	12.79	1.14	12	0.51	40578.00	455251.00	636000	20221130	-18.40	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	618000	-16.02	20230222	440000	17.95	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
150	20231204	120228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	518000	21000	2	4.23	50715324000	96566	261.58	512000	536000	509000	646000	348000	497000	525188.20	18.29	0	13231	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108306	12.77	1.14	12	0.46	40578.00	455251.00	636000	20221130	-18.55	440000	20230707	17.73	618000	-16.18	20230222	440000	17.73	20230707	618000	-16.18	20230222	440000	17.73	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
151	20231204	110229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	530000	33000	2	6.64	43900106000	83570	226.37	512000	536000	509000	646000	348000	497000	525309.39	18.29	0	14661	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	110816	13.06	1.16	12	0.40	40578.00	455251.00	636000	20221130	-16.67	440000	20230707	20.45	618000	-14.24	20230222	440000	20.45	20230707	618000	-14.24	20230222	440000	20.45	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
152	20231204	100228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	529000	32000	2	6.44	30169120000	57688	156.26	512000	530000	509000	646000	348000	497000	522970.46	18.29	0	11403	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	110606	13.04	1.16	12	0.28	40578.00	455251.00	636000	20221130	-16.82	440000	20230707	20.23	618000	-14.40	20230222	440000	20.23	20230707	618000	-14.40	20230222	440000	20.23	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
153	20231204	090228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	519000	22000	2	4.43	3492446000	6798	18.41	512000	520000	509000	646000	348000	497000	513746.10	18.29	0	-551	516333	506666	497333	487666	478333	511500	492500	1045	149000	5000	377720	1000	1	20908588	108516	12.79	1.14	12	0.03	40578.00	455251.00	636000	20221130	-18.40	440000	20230707	17.95	618000	-16.02	20230222	440000	17.95	20230707	618000	-16.02	20230222	440000	17.95	20230707	0.16	N	010130	5000	1045 억	3825020	N	N	1011	N	N
154	20231201	160228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	497000	5500	2	1.12	18338453500	36875	91.47	490000	507000	488000	638000	344500	491500	497315.00	18.28	-9	1694	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	103916	12.25	1.09	12	0.18	40578.00	455251.00	648000	20221129	-23.30	440000	20230707	12.95	618000	-19.58	20230222	440000	12.95	20230707	635000	-21.73	20221201	440000	12.95	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	1011	N	N
155	20231201	150229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	501000	9500	2	1.93	16029003500	32234	79.96	490000	507000	488000	638000	344500	491500	497270.97	18.28	-9	1510	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	1000	1	20908588	104752	12.35	1.10	12	0.15	40578.00	455251.00	648000	20221129	-22.69	440000	20230707	13.86	618000	-18.93	20230222	440000	13.86	20230707	635000	-21.10	20221201	440000	13.86	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
156	20231201	140228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	503000	11500	2	2.34	9976856500	20208	50.13	490000	503000	488000	638000	344500	491500	493708.81	18.28	-9	4385	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	1000	1	20908588	105170	12.40	1.10	12	0.10	40578.00	455251.00	648000	20221129	-22.38	440000	20230707	14.32	618000	-18.61	20230222	440000	14.32	20230707	635000	-20.79	20221201	440000	14.32	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
157	20231201	130227	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	1000	2	0.20	5539157500	11284	27.99	490000	495000	488000	638000	344500	491500	490885.72	18.28	-9	1992	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	102975	12.14	1.08	12	0.05	40578.00	455251.00	648000	20221129	-24.00	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	635000	-22.44	20221201	440000	11.93	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
158	20231201	120229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492000	500	2	0.10	5152386500	10498	26.04	490000	495000	488000	638000	344500	491500	490796.63	18.28	-9	2013	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	102870	12.12	1.08	12	0.05	40578.00	455251.00	648000	20221129	-24.07	440000	20230707	11.82	618000	-20.39	20230222	440000	11.82	20230707	635000	-22.52	20221201	440000	11.82	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
159	20231201	110228	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	493500	2000	2	0.41	4440248000	9053	22.46	490000	495000	488000	638000	344500	491500	490471.98	18.28	-9	1870	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	103184	12.16	1.08	12	0.04	40578.00	455251.00	648000	20221129	-23.84	440000	20230707	12.16	618000	-20.15	20230222	440000	12.16	20230707	635000	-22.28	20221201	440000	12.16	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
160	20231201	100229	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	492500	1000	2	0.20	2989711500	6108	15.15	490000	493500	488000	638000	344500	491500	489473.05	18.28	-9	640	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	102975	12.14	1.08	12	0.03	40578.00	455251.00	648000	20221129	-24.00	440000	20230707	11.93	618000	-20.31	20230222	440000	11.93	20230707	635000	-22.44	20221201	440000	11.93	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N
161	20231201	090226	55	20.00	KOSPI200	철강.금속	N	N	N	Y	40	Y	489500	-2000	5	-0.41	250024500	510	1.27	490000	492000	489500	638000	344500	491500	490231.68	18.28	-9	19	497166	494332	492166	489332	487166	493250	488250	1045	146500	5000	373540	500	1	20908588	102348	12.06	1.08	12	0.00	40578.00	455251.00	648000	20221129	-24.46	440000	20230707	11.25	618000	-20.79	20230222	440000	11.25	20230707	635000	-22.91	20221201	440000	11.25	20230707	0.16	N	010130	5000	1045 억	3821557	N	N	73	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History