KissMeData/001940/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

75 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	20241231	160129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
3	20241231	150128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
4	20241231	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
5	20241231	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
6	20241231	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
7	20241231	110128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
8	20241231	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
9	20241231	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.71	-10715	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	923630	N	N	0	N	N
10	20241230	160128	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19960	-490	5	-2.40	434196600	21847	63.37	20450	20600	19720	26550	14350	20450	19874.43	5.78	0	-13435	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3229	3.55	0.28	12	0.14	5627.00	70799.00	29200	20240208	-31.64	18120	20240909	10.15	29200	-31.64	20240208	18120	10.15	20240909	29200	-31.64	20240208	18120	10.15	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
11	20241230	150129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19840	-610	5	-2.98	426080660	21439	62.18	20450	20600	19720	26550	14350	20450	19874.09	5.78	0	-13369	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3209	3.53	0.28	12	0.13	5627.00	70799.00	29200	20240208	-32.05	18120	20240909	9.49	29200	-32.05	20240208	18120	9.49	20240909	29200	-32.05	20240208	18120	9.49	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
12	20241230	140129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19850	-600	5	-2.93	408971590	20578	59.69	20450	20600	19720	26550	14350	20450	19874.21	5.78	0	-12789	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3211	3.53	0.28	12	0.13	5627.00	70799.00	29200	20240208	-32.02	18120	20240909	9.55	29200	-32.02	20240208	18120	9.55	20240909	29200	-32.02	20240208	18120	9.55	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
13	20241230	130129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19780	-670	5	-3.28	387852370	19513	56.60	20450	20600	19720	26550	14350	20450	19876.61	5.78	0	-12459	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3200	3.52	0.28	12	0.12	5627.00	70799.00	29200	20240208	-32.26	18120	20240909	9.16	29200	-32.26	20240208	18120	9.16	20240909	29200	-32.26	20240208	18120	9.16	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
14	20241230	120129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19790	-660	5	-3.23	347246110	17459	50.64	20450	20600	19720	26550	14350	20450	19889.23	5.78	0	-10821	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3201	3.52	0.28	12	0.11	5627.00	70799.00	29200	20240208	-32.23	18120	20240909	9.22	29200	-32.23	20240208	18120	9.22	20240909	29200	-32.23	20240208	18120	9.22	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
15	20241230	110129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19810	-640	5	-3.13	264696190	13287	38.54	20450	20600	19760	26550	14350	20450	19921.44	5.78	0	-8488	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3205	3.52	0.28	12	0.08	5627.00	70799.00	29200	20240208	-32.16	18120	20240909	9.33	29200	-32.16	20240208	18120	9.33	20240909	29200	-32.16	20240208	18120	9.33	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
16	20241230	100129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	19840	-610	5	-2.98	105657800	5273	15.29	20450	20600	19830	26550	14350	20450	20037.51	5.78	0	-3178	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	10	1	16176380	3209	3.53	0.28	12	0.03	5627.00	70799.00	29200	20240208	-32.05	18120	20240909	9.49	29200	-32.05	20240208	18120	9.49	20240909	29200	-32.05	20240208	18120	9.49	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
17	20241230	090129	55	60.00	KOSPI	금속	N	N	N	Y	60	N	20300	-150	5	-0.73	21100500	1032	2.99	20450	20600	20300	26550	14350	20450	20446.22	5.78	0	-522	22036	21242	20606	19812	19176	20925	19495	185	6100	1000	14720	50	1	16176380	3284	3.61	0.29	12	0.01	5627.00	70799.00	29200	20240208	-30.48	18120	20240909	12.03	29200	-30.48	20240208	18120	12.03	20240909	29200	-30.48	20240208	18120	12.03	20240909	0.07	N	001940	1000	184 억	934345	N	N	0	N	N
18	20241227	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20450	-1700	5	-7.67	679674830	33477	125.56	21200	21400	19970	28750	15550	22150	20301.49	5.88	0	-16889	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3308	3.63	0.29	12	0.21	5627.00	70799.00	29200	20240208	-29.97	18120	20240909	12.86	29200	-29.97	20240208	18120	12.86	20240909	29200	-29.97	20240208	18120	12.86	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
19	20241227	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20350	-1800	5	-8.13	662186330	32621	122.35	21200	21400	19970	28750	15550	22150	20299.39	5.88	0	-16635	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3292	3.62	0.29	12	0.20	5627.00	70799.00	29200	20240208	-30.31	18120	20240909	12.31	29200	-30.31	20240208	18120	12.31	20240909	29200	-30.31	20240208	18120	12.31	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
20	20241227	140129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-1900	5	-8.58	646312980	31838	119.41	21200	21400	19970	28750	15550	22150	20300.05	5.88	0	-16053	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3276	3.60	0.29	12	0.20	5627.00	70799.00	29200	20240208	-30.65	18120	20240909	11.75	29200	-30.65	20240208	18120	11.75	20240909	29200	-30.65	20240208	18120	11.75	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
21	20241227	130129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20200	-1950	5	-8.80	620735680	30571	114.66	21200	21400	19970	28750	15550	22150	20304.72	5.88	0	-14933	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3268	3.59	0.29	12	0.19	5627.00	70799.00	29200	20240208	-30.82	18120	20240909	11.48	29200	-30.82	20240208	18120	11.48	20240909	29200	-30.82	20240208	18120	11.48	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
22	20241227	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20250	-1900	5	-8.58	583250280	28719	107.72	21200	21400	19970	28750	15550	22150	20308.86	5.88	0	-13476	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3276	3.60	0.29	12	0.18	5627.00	70799.00	29200	20240208	-30.65	18120	20240909	11.75	29200	-30.65	20240208	18120	11.75	20240909	29200	-30.65	20240208	18120	11.75	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
23	20241227	110129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20150	-2000	5	-9.03	534862230	26322	98.72	21200	21400	19970	28750	15550	22150	20319.97	5.88	0	-11879	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3260	3.58	0.28	12	0.16	5627.00	70799.00	29200	20240208	-30.99	18120	20240909	11.20	29200	-30.99	20240208	18120	11.20	20240909	29200	-30.99	20240208	18120	11.20	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
24	20241227	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20300	-1850	5	-8.35	386550700	18925	70.98	21200	21400	20000	28750	15550	22150	20425.40	5.88	0	-6899	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3284	3.61	0.29	12	0.12	5627.00	70799.00	29200	20240208	-30.48	18120	20240909	12.03	29200	-30.48	20240208	18120	12.03	20240909	29200	-30.48	20240208	18120	12.03	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
25	20241227	090129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-1150	5	-5.19	49018150	2327	8.73	21200	21400	20800	28750	15550	22150	21064.95	5.88	0	305	22616	22382	22116	21882	21616	22500	22000	185	6600	1000	15940	50	1	16176380	3397	3.73	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.07	N	001940	1000	184 억	950750	N	N	31	N	N
26	20241226	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	250	2	1.14	588842050	26652	92.72	22050	22350	21850	28450	15350	21900	22093.73	5.88	0	278	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3583	3.94	0.31	12	0.16	5627.00	70799.00	29200	20240208	-24.14	18120	20240909	22.24	29200	-24.14	20240208	18120	22.24	20240909	29200	-24.14	20240208	18120	22.24	20240909	0.08	N	001940	1000	184 억	951223	N	N	31	N	N
27	20241226	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22100	200	2	0.91	453405900	20536	71.44	22050	22350	21850	28450	15350	21900	22078.59	5.88	0	1679	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3575	3.93	0.31	12	0.13	5627.00	70799.00	29200	20240208	-24.32	18120	20240909	21.96	29200	-24.32	20240208	18120	21.96	20240909	29200	-24.32	20240208	18120	21.96	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
28	20241226	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	100	2	0.46	341014000	15442	53.72	22050	22350	21850	28450	15350	21900	22083.54	5.88	0	2089	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3559	3.91	0.31	12	0.10	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
29	20241226	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	250	2	1.14	308011200	13939	48.49	22050	22350	21850	28450	15350	21900	22097.08	5.88	0	2256	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3583	3.94	0.31	12	0.09	5627.00	70799.00	29200	20240208	-24.14	18120	20240909	22.24	29200	-24.14	20240208	18120	22.24	20240909	29200	-24.14	20240208	18120	22.24	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
30	20241226	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22250	350	2	1.60	220893150	9992	34.76	22050	22350	21850	28450	15350	21900	22107.00	5.88	0	957	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3599	3.95	0.31	12	0.06	5627.00	70799.00	29200	20240208	-23.80	18120	20240909	22.79	29200	-23.80	20240208	18120	22.79	20240909	29200	-23.80	20240208	18120	22.79	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
31	20241226	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22150	250	2	1.14	170064100	7699	26.78	22050	22350	21850	28450	15350	21900	22089.12	5.88	0	432	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3583	3.94	0.31	12	0.05	5627.00	70799.00	29200	20240208	-24.14	18120	20240909	22.24	29200	-24.14	20240208	18120	22.24	20240909	29200	-24.14	20240208	18120	22.24	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
32	20241226	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	150	2	0.68	117069600	5302	18.44	22050	22350	21850	28450	15350	21900	22080.27	5.88	0	169	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3567	3.92	0.31	12	0.03	5627.00	70799.00	29200	20240208	-24.49	18120	20240909	21.69	29200	-24.49	20240208	18120	21.69	20240909	29200	-24.49	20240208	18120	21.69	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
33	20241226	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	0	3	0.00	0	0	0.00	0	0	0	28450	15350	21900	0.00	5.88	0	0	22366	22132	21766	21532	21166	22250	21650	185	6550	1000	15760	50	1	16176380	3543	3.89	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	951223	N	N	37	N	N
34	20241224	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	350	2	1.62	623480600	28731	122.20	21500	22000	21400	28000	15100	21550	21700.62	5.87	0	-1589	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3543	3.89	0.31	12	0.18	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.09	N	001940	1000	184 억	950231	N	N	37	N	N
35	20241224	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	350	2	1.62	600938000	27703	117.82	21500	22000	21400	28000	15100	21550	21692.16	5.87	0	-1723	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3543	3.89	0.31	12	0.17	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
36	20241224	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	250	2	1.16	489304400	22598	96.11	21500	21800	21400	28000	15100	21550	21652.55	5.87	0	-2444	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3526	3.87	0.31	12	0.14	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
37	20241224	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21750	200	2	0.93	433503700	20033	85.20	21500	21800	21400	28000	15100	21550	21639.48	5.87	0	-2920	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3518	3.87	0.31	12	0.12	5627.00	70799.00	29200	20240208	-25.51	18120	20240909	20.03	29200	-25.51	20240208	18120	20.03	20240909	29200	-25.51	20240208	18120	20.03	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
38	20241224	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	100	2	0.46	403416400	18646	79.30	21500	21800	21400	28000	15100	21550	21635.55	5.87	0	-2279	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3502	3.85	0.31	12	0.12	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
39	20241224	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	150	2	0.70	252330150	11684	49.69	21500	21800	21400	28000	15100	21550	21596.21	5.87	0	-1425	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3510	3.86	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
40	20241224	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	50	2	0.23	163809400	7596	32.31	21500	21800	21400	28000	15100	21550	21565.22	5.87	0	-897	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3494	3.84	0.31	12	0.05	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
41	20241224	090129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	250	2	1.16	495400	23	0.10	21500	21800	21500	28000	15100	21550	21539.13	5.87	0	10	21783	21666	21433	21316	21083	21725	21375	185	6450	1000	15510	50	1	16176380	3526	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.09	N	001940	1000	184 억	950231	N	N	38	N	N
42	20241223	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21550	350	2	1.65	504441800	23511	58.97	21200	21550	21200	27550	14850	21200	21455.57	5.82	0	6437	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3486	3.83	0.30	12	0.15	5627.00	70799.00	29200	20240208	-26.20	18120	20240909	18.93	29200	-26.20	20240208	18120	18.93	20240909	29200	-26.20	20240208	18120	18.93	20240909	0.10	N	001940	1000	184 억	941221	N	N	38	N	N
43	20241223	150128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	300	2	1.42	469931100	21906	54.94	21200	21550	21200	27550	14850	21200	21452.16	5.82	0	6864	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3478	3.82	0.30	12	0.14	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
44	20241223	140128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	300	2	1.42	451374100	21043	52.78	21200	21550	21200	27550	14850	21200	21450.08	5.82	0	6615	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3478	3.82	0.30	12	0.13	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
45	20241223	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	250	2	1.18	337082300	15707	39.39	21200	21550	21200	27550	14850	21200	21460.64	5.82	0	4131	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3470	3.81	0.30	12	0.10	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
46	20241223	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	250	2	1.18	230643050	10755	26.97	21200	21550	21200	27550	14850	21200	21445.19	5.82	0	3257	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3470	3.81	0.30	12	0.07	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
47	20241223	110128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	300	2	1.42	223099800	10404	26.09	21200	21550	21200	27550	14850	21200	21443.66	5.82	0	3323	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3478	3.82	0.30	12	0.06	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
48	20241223	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	300	2	1.42	146245500	6827	17.12	21200	21550	21200	27550	14850	21200	21421.63	5.82	0	2055	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3478	3.82	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
49	20241223	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	50	2	0.24	1463100	69	0.17	21200	21250	21200	27550	14850	21200	21204.35	5.82	0	-19	21666	21432	21216	20982	20766	21325	20875	185	6350	1000	15260	50	1	16176380	3437	3.78	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.10	N	001940	1000	184 억	941221	N	N	20	N	N
50	20241220	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	-100	5	-0.47	848628600	39871	64.67	21400	21450	21000	27650	14950	21300	21284.36	5.79	0	574	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3429	3.77	0.30	12	0.25	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.09	N	001940	1000	184 억	936976	N	N	20	N	N
51	20241220	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-150	5	-0.70	788260100	37022	60.05	21400	21450	21000	27650	14950	21300	21291.67	5.79	0	1824	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3421	3.76	0.30	12	0.23	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
52	20241220	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	0	3	0.00	634234350	29758	48.26	21400	21450	21200	27650	14950	21300	21313.07	5.79	0	1022	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3446	3.79	0.30	12	0.18	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
53	20241220	130128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	0	3	0.00	440835150	20681	33.54	21400	21450	21200	27650	14950	21300	21315.95	5.79	0	183	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3446	3.79	0.30	12	0.13	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
54	20241220	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	50	2	0.23	365764350	17157	27.83	21400	21450	21200	27650	14950	21300	21318.67	5.79	0	121	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3454	3.79	0.30	12	0.11	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
55	20241220	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-50	5	-0.23	319164250	14974	24.29	21400	21450	21200	27650	14950	21300	21314.56	5.79	0	1986	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3437	3.78	0.30	12	0.09	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
56	20241220	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	0	3	0.00	230513700	10814	17.54	21400	21450	21200	27650	14950	21300	21316.23	5.79	0	1876	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3446	3.79	0.30	12	0.07	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
57	20241220	090128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	0	3	0.00	25034400	1175	1.91	21400	21400	21300	27650	14950	21300	21305.87	5.79	0	-10	21933	21616	21433	21116	20933	21525	21025	185	6350	1000	15330	50	1	16176380	3446	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	936976	N	N	27	N	N
58	20241219	160128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	1316209300	61655	337.43	21600	21750	21250	28050	15150	21600	21347.98	5.68	0	9274	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3446	3.79	0.30	12	0.38	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	919089	N	N	27	N	N
59	20241219	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	1266557200	59325	324.68	21600	21750	21250	28050	15150	21600	21349.47	5.68	0	9669	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3462	3.80	0.30	12	0.37	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
60	20241219	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	1196289400	56026	306.62	21600	21750	21250	28050	15150	21600	21352.40	5.68	0	10468	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3446	3.79	0.30	12	0.35	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
61	20241219	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	-300	5	-1.39	780207000	36494	199.73	21600	21750	21250	28050	15150	21600	21379.05	5.68	0	9356	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3446	3.79	0.30	12	0.23	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
62	20241219	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-200	5	-0.93	425582800	19852	108.65	21600	21750	21300	28050	15150	21600	21437.78	5.68	0	4035	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3462	3.80	0.30	12	0.12	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
63	20241219	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	0	3	0.00	289654800	13487	73.81	21600	21750	21300	28050	15150	21600	21476.59	5.68	0	5090	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3494	3.84	0.31	12	0.08	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
64	20241219	100128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	-250	5	-1.16	197650100	9196	50.33	21600	21750	21300	28050	15150	21600	21493.05	5.68	0	3023	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3454	3.79	0.30	12	0.06	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
65	20241219	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	0	3	0.00	7516800	348	1.90	21600	21600	21600	28050	15150	21600	21600.00	5.68	0	-62	22300	21950	21550	21200	20800	21750	21000	185	6450	1000	15550	50	1	16176380	3494	3.84	0.31	12	0.00	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.09	N	001940	1000	184 억	919089	N	N	43	N	N
66	20241218	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	-200	5	-0.92	392839150	18272	151.66	21800	21900	21150	28300	15300	21800	21499.52	5.68	0	-1000	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3494	3.84	0.31	12	0.11	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.09	N	001940	1000	184 억	919463	N	N	43	N	N
67	20241218	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	-150	5	-0.69	354707700	16501	136.96	21800	21900	21150	28300	15300	21800	21496.13	5.68	0	-1261	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3502	3.85	0.31	12	0.10	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
68	20241218	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	-150	5	-0.69	347911550	16186	134.35	21800	21900	21150	28300	15300	21800	21494.60	5.68	0	-1351	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3502	3.85	0.31	12	0.10	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
69	20241218	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	-200	5	-0.92	327184750	15223	126.35	21800	21900	21150	28300	15300	21800	21492.79	5.68	0	-1397	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3494	3.84	0.31	12	0.09	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
70	20241218	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	-300	5	-1.38	179218100	8361	69.40	21800	21900	21150	28300	15300	21800	21435.01	5.68	0	-1101	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3478	3.82	0.30	12	0.05	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
71	20241218	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	-450	5	-2.06	135190500	6310	52.37	21800	21900	21150	28300	15300	21800	21424.80	5.68	0	-491	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3454	3.79	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
72	20241218	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-400	5	-1.83	98224350	4574	37.96	21800	21900	21350	28300	15300	21800	21474.50	5.68	0	-345	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3462	3.80	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
73	20241218	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	100	2	0.46	6693550	307	2.55	21800	21900	21800	28300	15300	21800	21803.09	5.68	0	-89	22800	22300	21950	21450	21100	22125	21275	185	6500	1000	15690	50	1	16176380	3543	3.89	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.09	N	001940	1000	184 억	919463	N	N	12	N	N
74	20241217	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	-500	5	-2.24	263912200	12048	92.68	22350	22450	21600	28950	15650	22300	21905.06	5.68	0	59	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3526	3.87	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.08	N	001940	1000	184 억	918894	N	N	12	N	N
75	20241217	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21750	-550	5	-2.47	257133300	11736	90.28	22350	22450	21600	28950	15650	22300	21909.79	5.68	0	300	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3518	3.87	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.51	18120	20240909	20.03	29200	-25.51	20240208	18120	20.03	20240909	29200	-25.51	20240208	18120	20.03	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
76	20241217	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	-450	5	-2.02	232638750	10610	81.62	22350	22450	21600	28950	15650	22300	21926.37	5.68	0	479	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3535	3.88	0.31	12	0.07	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
77	20241217	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-300	5	-1.35	157682750	7167	55.14	22350	22450	21800	28950	15650	22300	22001.22	5.68	0	136	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3559	3.91	0.31	12	0.04	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
78	20241217	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	-400	5	-1.79	144316600	6557	50.44	22350	22450	21800	28950	15650	22300	22009.55	5.68	0	260	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3543	3.89	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
79	20241217	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-300	5	-1.35	99997850	4533	34.87	22350	22450	21950	28950	15650	22300	22059.97	5.68	0	381	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3559	3.91	0.31	12	0.03	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
80	20241217	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22200	-100	5	-0.45	45298300	2048	15.76	22350	22450	22050	28950	15650	22300	22118.31	5.68	0	525	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3591	3.95	0.31	12	0.01	5627.00	70799.00	29200	20240208	-23.97	18120	20240909	22.52	29200	-23.97	20240208	18120	22.52	20240909	29200	-23.97	20240208	18120	22.52	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
81	20241217	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	0	3	0.00	0	0	0.00	0	0	0	28950	15650	22300	0.00	5.68	0	0	23200	22750	22500	22050	21800	22625	21925	185	6650	1000	16050	50	1	16176380	3607	3.96	0.31	12	0.00	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	918894	N	N	29	N	N
82	20241216	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-150	5	-0.67	290805400	12979	22.41	22750	22950	22250	29150	15750	22450	22452.99	5.68	0	-863	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3607	3.96	0.31	12	0.08	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	919109	N	N	29	N	N
83	20241216	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22300	-150	5	-0.67	185125800	8240	14.23	22750	22950	22250	29150	15750	22450	22466.72	5.68	0	-1228	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3607	3.96	0.31	12	0.05	5627.00	70799.00	29200	20240208	-23.63	18120	20240909	23.07	29200	-23.63	20240208	18120	23.07	20240909	29200	-23.63	20240208	18120	23.07	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
84	20241216	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	174772700	7776	13.43	22750	22950	22250	29150	15750	22450	22475.91	5.68	0	-1285	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.05	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
85	20241216	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	-50	5	-0.22	131233000	5828	10.06	22750	22950	22250	29150	15750	22450	22517.67	5.68	0	-1784	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3624	3.98	0.32	12	0.04	5627.00	70799.00	29200	20240208	-23.29	18120	20240909	23.62	29200	-23.29	20240208	18120	23.62	20240909	29200	-23.29	20240208	18120	23.62	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
86	20241216	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22350	-100	5	-0.45	109386200	4854	8.38	22750	22950	22250	29150	15750	22450	22535.27	5.68	0	-1726	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3615	3.97	0.32	12	0.03	5627.00	70799.00	29200	20240208	-23.46	18120	20240909	23.34	29200	-23.46	20240208	18120	23.34	20240909	29200	-23.46	20240208	18120	23.34	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
87	20241216	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	0	3	0.00	58245500	2571	4.44	22750	22950	22450	29150	15750	22450	22654.80	5.68	0	-1320	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3632	3.99	0.32	12	0.02	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
88	20241216	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	50	2	0.22	49466950	2180	3.76	22750	22950	22450	29150	15750	22450	22691.26	5.68	0	-996	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3640	4.00	0.32	12	0.01	5627.00	70799.00	29200	20240208	-22.95	18120	20240909	24.17	29200	-22.95	20240208	18120	24.17	20240909	29200	-22.95	20240208	18120	24.17	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
89	20241216	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22750	300	2	1.34	3776500	166	0.29	22750	22750	22750	29150	15750	22450	22750.00	5.68	0	-18	24350	23400	22650	21700	20950	23875	22175	185	6700	1000	16160	50	1	16176380	3680	4.04	0.32	12	0.00	5627.00	70799.00	29200	20240208	-22.09	18120	20240909	25.55	29200	-22.09	20240208	18120	25.55	20240909	29200	-22.09	20240208	18120	25.55	20240909	0.08	N	001940	1000	184 억	919109	N	N	16	N	N
90	20241213	160124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22450	400	2	1.81	1317462700	57902	232.50	22300	23600	21900	28650	15450	22050	22774.40	5.67	0	-772	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3632	3.99	0.32	12	0.36	5627.00	70799.00	29200	20240208	-23.12	18120	20240909	23.90	29200	-23.12	20240208	18120	23.90	20240909	29200	-23.12	20240208	18120	23.90	20240909	0.07	N	001940	1000	184 억	917907	N	N	10	N	N
91	20241213	150127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22650	600	2	2.72	1180000600	51783	207.93	22300	23600	21900	28650	15450	22050	22787.41	5.67	0	-580	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3664	4.03	0.32	12	0.32	5627.00	70799.00	29200	20240208	-22.43	18120	20240909	25.00	29200	-22.43	20240208	18120	25.00	20240909	29200	-22.43	20240208	18120	25.00	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
92	20241213	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22700	650	2	2.95	1166762900	51199	205.59	22300	23600	21900	28650	15450	22050	22788.78	5.67	0	-408	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3672	4.03	0.32	12	0.32	5627.00	70799.00	29200	20240208	-22.26	18120	20240909	25.28	29200	-22.26	20240208	18120	25.28	20240909	29200	-22.26	20240208	18120	25.28	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
93	20241213	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22500	450	2	2.04	1137706600	49912	200.42	22300	23600	21900	28650	15450	22050	22794.25	5.67	0	-227	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3640	4.00	0.32	12	0.31	5627.00	70799.00	29200	20240208	-22.95	18120	20240909	24.17	29200	-22.95	20240208	18120	24.17	20240909	29200	-22.95	20240208	18120	24.17	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
94	20241213	120127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22550	500	2	2.27	1079526700	47335	190.07	22300	23600	21900	28650	15450	22050	22806.10	5.67	0	-321	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3648	4.01	0.32	12	0.29	5627.00	70799.00	29200	20240208	-22.77	18120	20240909	24.45	29200	-22.77	20240208	18120	24.45	20240909	29200	-22.77	20240208	18120	24.45	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
95	20241213	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22850	800	2	3.63	959971600	42040	168.81	22300	23600	21900	28650	15450	22050	22834.72	5.67	0	844	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3696	4.06	0.32	12	0.26	5627.00	70799.00	29200	20240208	-21.75	18120	20240909	26.10	29200	-21.75	20240208	18120	26.10	20240909	29200	-21.75	20240208	18120	26.10	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
96	20241213	100127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22000	-50	5	-0.23	131138100	5922	23.78	22300	22400	21900	28650	15450	22050	22144.22	5.67	0	-526	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3559	3.91	0.31	12	0.04	5627.00	70799.00	29200	20240208	-24.66	18120	20240909	21.41	29200	-24.66	20240208	18120	21.41	20240909	29200	-24.66	20240208	18120	21.41	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
97	20241213	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22400	350	2	1.59	26415650	1184	4.75	22300	22400	22300	28650	15450	22050	22310.52	5.67	0	-167	22416	22232	21866	21682	21316	22325	21775	185	6600	1000	15870	50	1	16176380	3624	3.98	0.32	12	0.01	5627.00	70799.00	29200	20240208	-23.29	18120	20240909	23.62	29200	-23.29	20240208	18120	23.62	20240909	29200	-23.29	20240208	18120	23.62	20240909	0.07	N	001940	1000	184 억	917907	N	N	22	N	N
98	20241212	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	22050	250	2	1.15	544000800	24904	301.36	21650	22050	21500	28300	15300	21800	21843.91	5.69	0	-1018	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3567	3.92	0.31	12	0.15	5627.00	70799.00	29200	20240208	-24.49	18120	20240909	21.69	29200	-24.49	20240208	18120	21.69	20240909	29200	-24.49	20240208	18120	21.69	20240909	0.07	N	001940	1000	184 억	920186	N	N	22	N	N
99	20241212	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21950	150	2	0.69	509826600	23352	282.58	21650	22050	21500	28300	15300	21800	21832.25	5.69	0	-1941	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3551	3.90	0.31	12	0.14	5627.00	70799.00	29200	20240208	-24.83	18120	20240909	21.14	29200	-24.83	20240208	18120	21.14	20240909	29200	-24.83	20240208	18120	21.14	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
100	20241212	140127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	478325450	21911	265.14	21650	22050	21500	28300	15300	21800	21830.38	5.69	0	-1889	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.14	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
101	20241212	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	202419950	9248	111.91	21650	22050	21500	28300	15300	21800	21887.97	5.69	0	-1347	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
102	20241212	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21850	50	2	0.23	175252000	8009	96.91	21650	22050	21500	28300	15300	21800	21881.88	5.69	0	-1030	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3535	3.88	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.17	18120	20240909	20.58	29200	-25.17	20240208	18120	20.58	20240909	29200	-25.17	20240208	18120	20.58	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
103	20241212	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21900	100	2	0.46	155595300	7111	86.05	21650	22050	21500	28300	15300	21800	21880.93	5.69	0	-1085	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3543	3.89	0.31	12	0.04	5627.00	70799.00	29200	20240208	-25.00	18120	20240909	20.86	29200	-25.00	20240208	18120	20.86	20240909	29200	-25.00	20240208	18120	20.86	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
104	20241212	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	0	3	0.00	50386050	2314	28.00	21650	22000	21500	28300	15300	21800	21774.44	5.69	0	-1404	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3526	3.87	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
105	20241212	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	0	3	0.00	692400	32	0.39	21650	21800	21550	28300	15300	21800	21637.50	5.69	0	-20	22533	22166	21783	21416	21033	22350	21600	185	6500	1000	15690	50	1	16176380	3526	3.87	0.31	12	0.00	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.07	N	001940	1000	184 억	920186	N	N	30	N	N
106	20241211	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21800	300	2	1.40	178468300	8264	62.43	21500	22150	21400	27950	15050	21500	21595.85	5.71	0	-2112	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3526	3.87	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.34	18120	20240909	20.31	29200	-25.34	20240208	18120	20.31	20240909	29200	-25.34	20240208	18120	20.31	20240909	0.07	N	001940	1000	184 억	922884	N	N	30	N	N
107	20241211	150121	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	200	2	0.93	158916600	7363	55.62	21500	22150	21400	27950	15050	21500	21583.13	5.71	0	-2104	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3510	3.86	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
108	20241211	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	126721600	5871	44.35	21500	22150	21400	27950	15050	21500	21584.33	5.71	0	-1837	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3478	3.82	0.30	12	0.04	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
109	20241211	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	-100	5	-0.47	83192700	3846	29.05	21500	22150	21400	27950	15050	21500	21630.97	5.71	0	-1370	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3462	3.80	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
110	20241211	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	-50	5	-0.23	79696700	3683	27.82	21500	22150	21400	27950	15050	21500	21639.07	5.71	0	-1382	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3470	3.81	0.30	12	0.02	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
111	20241211	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	100	2	0.47	56729650	2615	19.75	21500	22150	21500	27950	15050	21500	21693.94	5.71	0	-1160	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3494	3.84	0.31	12	0.02	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
112	20241211	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	150	2	0.70	32515050	1495	11.29	21500	22150	21500	27950	15050	21500	21749.20	5.71	0	-635	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3502	3.85	0.31	12	0.01	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
113	20241211	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	0	3	0.00	236500	11	0.08	21500	21500	21500	27950	15050	21500	21500.00	5.71	0	-1	22433	21966	21333	20866	20233	22200	21100	185	6450	1000	15480	50	1	16176380	3478	3.82	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.07	N	001940	1000	184 억	922884	N	N	19	N	N
114	20241210	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21500	800	2	3.86	283486100	13238	116.12	20700	21800	20700	26900	14500	20700	21414.57	5.71	0	343	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3478	3.82	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.37	18120	20240909	18.65	29200	-26.37	20240208	18120	18.65	20240909	29200	-26.37	20240208	18120	18.65	20240909	0.08	N	001940	1000	184 억	923290	N	N	19	N	N
115	20241210	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21450	750	2	3.62	280115200	13081	114.75	20700	21800	20700	26900	14500	20700	21413.90	5.71	0	410	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3470	3.81	0.30	12	0.08	5627.00	70799.00	29200	20240208	-26.54	18120	20240909	18.38	29200	-26.54	20240208	18120	18.38	20240909	29200	-26.54	20240208	18120	18.38	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
116	20241210	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	400	2	1.93	240237600	11215	98.38	20700	21800	20700	26900	14500	20700	21421.10	5.71	0	817	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3413	3.75	0.30	12	0.07	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
117	20241210	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21700	1000	2	4.83	176185100	8219	72.10	20700	21800	20700	26900	14500	20700	21436.32	5.71	0	1077	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3510	3.86	0.31	12	0.05	5627.00	70799.00	29200	20240208	-25.68	18120	20240909	19.76	29200	-25.68	20240208	18120	19.76	20240909	29200	-25.68	20240208	18120	19.76	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
118	20241210	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21600	900	2	4.35	104327400	4903	43.01	20700	21750	20700	26900	14500	20700	21278.28	5.71	0	1116	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3494	3.84	0.31	12	0.03	5627.00	70799.00	29200	20240208	-26.03	18120	20240909	19.21	29200	-26.03	20240208	18120	19.21	20240909	29200	-26.03	20240208	18120	19.21	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
119	20241210	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	300	2	1.45	34899250	1671	14.66	20700	21050	20700	26900	14500	20700	20885.25	5.71	0	165	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3397	3.73	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
120	20241210	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	100	2	0.48	14330000	688	6.04	20700	21050	20700	26900	14500	20700	20828.49	5.71	0	59	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3365	3.70	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
121	20241210	090127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	0	3	0.00	103500	5	0.04	20700	20700	20700	26900	14500	20700	20700.00	5.71	0	1	21566	21132	20816	20382	20066	20975	20225	185	6200	1000	14900	50	1	16176380	3349	3.68	0.29	12	0.00	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	923290	N	N	82	N	N
122	20241209	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	235798450	11400	65.12	20750	21250	20500	27450	14850	21150	20684.07	5.72	0	-3294	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.07	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	82	N	N
123	20241209	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-400	5	-1.89	215931150	10435	59.61	20750	21250	20550	27450	14850	21150	20692.97	5.72	0	-3178	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3357	3.69	0.29	12	0.06	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
124	20241209	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	189293500	9149	52.26	20750	21250	20550	27450	14850	21150	20690.08	5.72	0	-2748	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.06	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
125	20241209	130126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-300	5	-1.42	159787200	7718	44.09	20750	21250	20600	27450	14850	21150	20703.19	5.72	0	-2741	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3373	3.71	0.29	12	0.05	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
126	20241209	120126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-400	5	-1.89	114433900	5533	31.61	20750	21250	20600	27450	14850	21150	20682.07	5.72	0	-1671	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3357	3.69	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
127	20241209	110127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20800	-350	5	-1.65	80896450	3912	22.35	20750	21250	20600	27450	14850	21150	20679.05	5.72	0	-1165	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3365	3.70	0.29	12	0.02	5627.00	70799.00	29200	20240208	-28.77	18120	20240909	14.79	29200	-28.77	20240208	18120	14.79	20240909	29200	-28.77	20240208	18120	14.79	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
128	20241209	100126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-450	5	-2.13	58159000	2817	16.09	20750	21250	20600	27450	14850	21150	20645.72	5.72	0	-549	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3349	3.68	0.29	12	0.02	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
129	20241209	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-300	5	-1.42	2138350	103	0.59	20750	21250	20750	27450	14850	21150	20760.68	5.72	0	4	21983	21566	21083	20666	20183	21325	20425	185	6300	1000	15220	50	1	16176380	3373	3.71	0.29	12	0.00	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.08	N	001940	1000	184 억	925449	N	N	6	N	N
130	20241206	160126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-50	5	-0.24	365027100	17506	204.22	21200	21500	20600	27550	14850	21200	20851.54	5.72	0	-974	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3421	3.76	0.30	12	0.11	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925132	N	N	6	N	N
131	20241206	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-50	5	-0.24	318146500	15283	178.29	21200	21500	20600	27550	14850	21200	20817.02	5.72	0	25	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3421	3.76	0.30	12	0.09	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
132	20241206	140125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-500	5	-2.36	290500450	13961	162.87	21200	21500	20600	27550	14850	21200	20808.00	5.72	0	284	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3349	3.68	0.29	12	0.09	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
133	20241206	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20650	-550	5	-2.59	272682400	13100	152.82	21200	21500	20600	27550	14850	21200	20815.45	5.72	0	481	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3340	3.67	0.29	12	0.08	5627.00	70799.00	29200	20240208	-29.28	18120	20240909	13.96	29200	-29.28	20240208	18120	13.96	20240909	29200	-29.28	20240208	18120	13.96	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
134	20241206	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20700	-500	5	-2.36	252458950	12124	141.44	21200	21500	20600	27550	14850	21200	20823.07	5.72	0	628	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3349	3.68	0.29	12	0.07	5627.00	70799.00	29200	20240208	-29.11	18120	20240909	14.24	29200	-29.11	20240208	18120	14.24	20240909	29200	-29.11	20240208	18120	14.24	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
135	20241206	110126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20750	-450	5	-2.12	204339200	9805	114.38	21200	21500	20600	27550	14850	21200	20840.31	5.72	0	-152	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3357	3.69	0.29	12	0.06	5627.00	70799.00	29200	20240208	-28.94	18120	20240909	14.51	29200	-28.94	20240208	18120	14.51	20240909	29200	-28.94	20240208	18120	14.51	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
136	20241206	100125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-300	5	-1.42	85255850	4060	47.36	21200	21500	20800	27550	14850	21200	20998.98	5.72	0	-487	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
137	20241206	090126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	5.72	0	0	21800	21500	21250	20950	20700	21650	21100	185	6350	1000	15260	50	1	16176380	3429	3.77	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	925132	N	N	21	N	N
138	20241205	160125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	181021150	8572	36.82	21150	21550	21000	27450	14850	21150	21117.73	5.74	0	-3058	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.05	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	21	N	N
139	20241205	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	50	2	0.24	152294400	7211	30.98	21150	21550	21000	27450	14850	21150	21119.73	5.74	0	-3057	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3429	3.77	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
140	20241205	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	126260600	5982	25.70	21150	21550	21000	27450	14850	21150	21106.75	5.74	0	-2913	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.04	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
141	20241205	130125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	0	3	0.00	107471550	5092	21.87	21150	21550	21000	27450	14850	21150	21105.96	5.74	0	-2583	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3421	3.76	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
142	20241205	120125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-50	5	-0.24	104469300	4950	21.26	21150	21550	21000	27450	14850	21150	21104.91	5.74	0	-2562	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3413	3.75	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
143	20241205	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-100	5	-0.47	87258200	4135	17.76	21150	21550	21000	27450	14850	21150	21102.35	5.74	0	-1999	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3405	3.74	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
144	20241205	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21350	200	2	0.95	32026550	1511	6.49	21150	21550	21050	27450	14850	21150	21195.60	5.74	0	-421	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3454	3.79	0.30	12	0.01	5627.00	70799.00	29200	20240208	-26.88	18120	20240909	17.83	29200	-26.88	20240208	18120	17.83	20240909	29200	-26.88	20240208	18120	17.83	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
145	20241205	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21300	150	2	0.71	380850	18	0.08	21150	21300	21150	27450	14850	21150	21158.33	5.74	0	-2	22316	21732	21366	20782	20416	22025	21075	185	6300	1000	15220	50	1	16176380	3446	3.79	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.05	18120	20240909	17.55	29200	-27.05	20240208	18120	17.55	20240909	29200	-27.05	20240208	18120	17.55	20240909	0.04	N	001940	1000	184 억	928606	N	N	24	N	N
146	20241204	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	499437850	23277	476.79	21000	21950	21000	27800	15000	21400	21456.29	5.72	0	303	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	22	N	N
147	20241204	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21150	-250	5	-1.17	476049000	22171	454.14	21000	21950	21000	27800	15000	21400	21471.70	5.72	0	782	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3421	3.76	0.30	12	0.14	5627.00	70799.00	29200	20240208	-27.57	18120	20240909	16.72	29200	-27.57	20240208	18120	16.72	20240909	29200	-27.57	20240208	18120	16.72	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
148	20241204	140124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21100	-300	5	-1.40	454634800	21156	433.35	21000	21950	21000	27800	15000	21400	21489.64	5.72	0	1479	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3413	3.75	0.30	12	0.13	5627.00	70799.00	29200	20240208	-27.74	18120	20240909	16.45	29200	-27.74	20240208	18120	16.45	20240909	29200	-27.74	20240208	18120	16.45	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
149	20241204	130124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	431517900	20065	411.00	21000	21950	21000	27800	15000	21400	21506.00	5.72	0	2360	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.12	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
150	20241204	120124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	-150	5	-0.70	421235300	19582	401.11	21000	21950	21000	27800	15000	21400	21511.35	5.72	0	2486	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3437	3.78	0.30	12	0.12	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
151	20241204	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	393771050	18291	374.66	21000	21950	21000	27800	15000	21400	21528.13	5.72	0	2709	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.11	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
152	20241204	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21650	250	2	1.17	195303850	9046	185.29	21000	21950	21000	27800	15000	21400	21590.08	5.72	0	724	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3502	3.85	0.31	12	0.06	5627.00	70799.00	29200	20240208	-25.86	18120	20240909	19.48	29200	-25.86	20240208	18120	19.48	20240909	29200	-25.86	20240208	18120	19.48	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
153	20241204	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	0	3	0.00	9755700	459	9.40	21000	21500	21000	27800	15000	21400	21254.25	5.72	0	2	21733	21566	21233	21066	20733	21650	21150	185	6400	1000	15400	50	1	16176380	3462	3.80	0.30	12	0.00	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	925153	N	N	13	N	N
154	20241203	160127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21400	500	2	2.39	103571000	4882	89.91	20900	21400	20900	27150	14650	20900	21214.87	5.71	0	402	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3462	3.80	0.30	12	0.03	5627.00	70799.00	29200	20240208	-26.71	18120	20240909	18.10	29200	-26.71	20240208	18120	18.10	20240909	29200	-26.71	20240208	18120	18.10	20240909	0.04	N	001940	1000	184 억	924379	N	N	13	N	N
155	20241203	150126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	94069950	4437	81.71	20900	21300	20900	27150	14650	20900	21201.25	5.71	0	361	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.03	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
156	20241203	140126	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	74620850	3522	64.86	20900	21300	20900	27150	14650	20900	21187.07	5.71	0	276	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
157	20241203	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	62218950	2938	54.11	20900	21250	20900	27150	14650	20900	21177.31	5.71	0	101	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
158	20241203	120129	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	56981400	2691	49.56	20900	21250	20900	27150	14650	20900	21174.80	5.71	0	-120	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
159	20241203	110125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21200	300	2	1.44	53017050	2504	46.11	20900	21250	20900	27150	14650	20900	21172.94	5.71	0	-129	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3429	3.77	0.30	12	0.02	5627.00	70799.00	29200	20240208	-27.40	18120	20240909	17.00	29200	-27.40	20240208	18120	17.00	20240909	29200	-27.40	20240208	18120	17.00	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
160	20241203	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21250	350	2	1.67	25604100	1211	22.30	20900	21250	20900	27150	14650	20900	21142.94	5.71	0	-175	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3437	3.78	0.30	12	0.01	5627.00	70799.00	29200	20240208	-27.23	18120	20240909	17.27	29200	-27.23	20240208	18120	17.27	20240909	29200	-27.23	20240208	18120	17.27	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
161	20241203	090125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	0	3	0.00	606100	29	0.53	20900	20900	20900	27150	14650	20900	20900.00	5.71	0	-4	21600	21250	21050	20700	20500	21150	20600	185	6250	1000	15040	50	1	16176380	3381	3.71	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	924379	N	N	20	N	N
162	20241202	160123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20900	-300	5	-1.42	113861200	5429	215.35	21050	21400	20850	27550	14850	21200	20972.78	5.72	0	-1814	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3381	3.71	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.42	18120	20240909	15.34	29200	-28.42	20240208	18120	15.34	20240909	29200	-28.42	20240208	18120	15.34	20240909	0.04	N	001940	1000	184 억	925523	N	N	20	N	N
163	20241202	150125	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	94910000	4525	179.49	21050	21400	20850	27550	14850	21200	20974.59	5.72	0	-1406	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
164	20241202	140123	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	90668100	4323	171.48	21050	21400	20850	27550	14850	21200	20973.42	5.72	0	-1395	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.03	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
165	20241202	130127	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	86410250	4120	163.43	21050	21400	20850	27550	14850	21200	20973.36	5.72	0	-1379	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.03	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
166	20241202	120128	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20850	-350	5	-1.65	80735600	3848	152.64	21050	21400	20850	27550	14850	21200	20981.19	5.72	0	-1194	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3373	3.71	0.29	12	0.02	5627.00	70799.00	29200	20240208	-28.60	18120	20240909	15.07	29200	-28.60	20240208	18120	15.07	20240909	29200	-28.60	20240208	18120	15.07	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
167	20241202	110122	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	20950	-250	5	-1.18	33438750	1592	63.15	21050	21400	20900	27550	14850	21200	21004.24	5.72	0	-768	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3389	3.72	0.30	12	0.01	5627.00	70799.00	29200	20240208	-28.25	18120	20240909	15.62	29200	-28.25	20240208	18120	15.62	20240909	29200	-28.25	20240208	18120	15.62	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
168	20241202	100124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21000	-200	5	-0.94	15444100	732	29.04	21050	21400	20950	27550	14850	21200	21098.50	5.72	0	-393	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3397	3.73	0.30	12	0.00	5627.00	70799.00	29200	20240208	-28.08	18120	20240909	15.89	29200	-28.08	20240208	18120	15.89	20240909	29200	-28.08	20240208	18120	15.89	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N
169	20241202	090124	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	21050	-150	5	-0.71	2294450	109	4.32	21050	21050	21050	27550	14850	21200	21050.00	5.72	0	-5	21633	21416	21183	20966	20733	21525	21075	185	6350	1000	15260	50	1	16176380	3405	3.74	0.30	12	0.00	5627.00	70799.00	29200	20240208	-27.91	18120	20240909	16.17	29200	-27.91	20240208	18120	16.17	20240909	29200	-27.91	20240208	18120	16.17	20240909	0.04	N	001940	1000	184 억	925523	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History