KissMeData/058430/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 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	160618	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
3	20231229	150614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
4	20231229	140615	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
5	20231229	130614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
6	20231229	120616	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
7	20231229	110550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
8	20231229	100555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
9	20231229	090555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22777015900	396630	16.97	59900	60200	54900	75500	40700	58100	57440.27	3.43	25121	25242	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.61	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	205753	N	N	104	N	N
10	20231228	160549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	22507681900	391852	16.77	59900	60200	54900	75500	40700	58100	57440.27	3.01	0	24966	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	6.53	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	180632	N	N	104	N	N
11	20231228	150555	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56300	-1800	5	-3.10	21672129300	377055	16.14	59900	60200	54900	75500	40700	58100	57477.37	3.01	0	21501	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3378	14.87	0.99	12	6.28	3785.00	57026.00	103700	20230726	-45.71	29950	20230103	87.98	103700	-45.71	20230726	29950	87.98	20230103	103700	-45.71	20230726	29950	87.98	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
12	20231228	140549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56600	-1500	5	-2.58	20616347100	358341	15.34	59900	60200	54900	75500	40700	58100	57532.76	3.01	0	20748	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3396	14.95	0.99	12	5.97	3785.00	57026.00	103700	20230726	-45.42	29950	20230103	88.98	103700	-45.42	20230726	29950	88.98	20230103	103700	-45.42	20230726	29950	88.98	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
13	20231228	130550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56900	-1200	5	-2.07	19640120200	341121	14.60	59900	60200	54900	75500	40700	58100	57575.23	3.01	0	20698	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3414	15.03	1.00	12	5.69	3785.00	57026.00	103700	20230726	-45.13	29950	20230103	89.98	103700	-45.13	20230726	29950	89.98	20230103	103700	-45.13	20230726	29950	89.98	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
14	20231228	120551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56800	-1300	5	-2.24	18757155300	325595	13.93	59900	60200	54900	75500	40700	58100	57608.86	3.01	0	18465	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3408	15.01	1.00	12	5.43	3785.00	57026.00	103700	20230726	-45.23	29950	20230103	89.65	103700	-45.23	20230726	29950	89.65	20230103	103700	-45.23	20230726	29950	89.65	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
15	20231228	110551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	56700	-1400	5	-2.41	18008840800	312384	13.37	59900	60200	54900	75500	40700	58100	57649.69	3.01	0	17052	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3402	14.98	0.99	12	5.21	3785.00	57026.00	103700	20230726	-45.32	29950	20230103	89.32	103700	-45.32	20230726	29950	89.32	20230103	103700	-45.32	20230726	29950	89.32	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
16	20231228	100549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	55800	-2300	5	-3.96	15140240500	261663	11.20	59900	60200	54900	75500	40700	58100	57861.60	3.01	0	9731	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3348	14.74	0.98	12	4.36	3785.00	57026.00	103700	20230726	-46.19	29950	20230103	86.31	103700	-46.19	20230726	29950	86.31	20230103	103700	-46.19	20230726	29950	86.31	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
17	20231228	090549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	59200	1100	2	1.89	4479941600	75111	3.21	59900	60200	58900	75500	40700	58100	59644.28	3.01	0	-8828	71233	64666	57533	50966	43833	67950	54250	300	17400	5000	36020	100	1	6000000	3552	15.64	1.04	12	1.25	3785.00	57026.00	103700	20230726	-42.91	29950	20230103	97.66	103700	-42.91	20230726	29950	97.66	20230103	103700	-42.91	20230726	29950	97.66	20230103	4.77	N	058430	5000	300 억	180632	N	N	176	N	N
18	20231227	160545	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	58100	7400	2	14.60	137991044000	2311041	5164.57	50400	64100	50400	65900	35500	50700	59710.73	3.20	0	-10395	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3486	15.35	1.02	12	38.52	3785.00	57026.00	103700	20230726	-43.97	29950	20230103	93.99	103700	-43.97	20230726	29950	93.99	20230103	103700	-43.97	20230726	29950	93.99	20230103	4.75	N	058430	5000	300 억	192132	N	N	176	N	N
19	20231227	150553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	58200	7500	2	14.79	134683609800	2253993	5037.08	50400	64100	50400	65900	35500	50700	59753.54	3.20	0	-12930	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3492	15.38	1.02	12	37.57	3785.00	57026.00	103700	20230726	-43.88	29950	20230103	94.32	103700	-43.88	20230726	29950	94.32	20230103	103700	-43.88	20230726	29950	94.32	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
20	20231227	140551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	58100	7400	2	14.60	127952268300	2137504	4776.76	50400	64100	50400	65900	35500	50700	59860.81	3.20	0	-12430	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3486	15.35	1.02	12	35.63	3785.00	57026.00	103700	20230726	-43.97	29950	20230103	93.99	103700	-43.97	20230726	29950	93.99	20230103	103700	-43.97	20230726	29950	93.99	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
21	20231227	130547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	59400	8700	2	17.16	117987683300	1968086	4398.15	50400	64100	50400	65900	35500	50700	59950.71	3.20	0	-5198	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3564	15.69	1.04	12	32.80	3785.00	57026.00	103700	20230726	-42.72	29950	20230103	98.33	103700	-42.72	20230726	29950	98.33	20230103	103700	-42.72	20230726	29950	98.33	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
22	20231227	120547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	60100	9400	2	18.54	109324623600	1822973	4073.86	50400	64100	50400	65900	35500	50700	59970.77	3.20	0	-15593	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3606	15.88	1.05	12	30.38	3785.00	57026.00	103700	20230726	-42.04	29950	20230103	100.67	103700	-42.04	20230726	29950	100.67	20230103	103700	-42.04	20230726	29950	100.67	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
23	20231227	110550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	62400	11700	2	23.08	96345417900	1608935	3595.55	50400	64100	50400	65900	35500	50700	59881.77	3.20	0	-11412	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3744	16.49	1.09	12	26.82	3785.00	57026.00	103700	20230726	-39.83	29950	20230103	108.35	103700	-39.83	20230726	29950	108.35	20230103	103700	-39.83	20230726	29950	108.35	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
24	20231227	100551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	63500	12800	2	25.25	58278689100	981943	2194.38	50400	64100	50400	65900	35500	50700	59350.82	3.20	0	-10827	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3810	16.78	1.11	12	16.37	3785.00	57026.00	103700	20230726	-38.77	29950	20230103	112.02	103700	-38.77	20230726	29950	112.02	20230103	103700	-38.77	20230726	29950	112.02	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
25	20231227	090551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	600	2	1.18	252876700	4967	11.10	50400	51400	50400	65900	35500	50700	50913.50	3.20	0	1943	51900	51300	50500	49900	49100	51600	50200	300	15200	5000	31430	100	1	6000000	3078	13.55	0.90	12	0.08	3785.00	57026.00	103700	20230726	-50.53	29950	20230103	71.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	4.75	N	058430	5000	300 억	192132	N	N	61	N	N
26	20231226	160552	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50700	0	3	0.00	2206642750	43833	88.74	50600	51100	49700	65900	35500	50700	50341.49	3.10	0	5310	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3042	13.39	0.89	12	0.73	3785.00	57026.00	103700	20230726	-51.11	29950	20230103	69.28	103700	-51.11	20230726	29950	69.28	20230103	103700	-51.11	20230726	29950	69.28	20230103	4.82	N	058430	5000	300 억	185896	N	N	61	N	N
27	20231226	150549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50500	-200	5	-0.39	2000736050	39773	80.52	50600	51100	49700	65900	35500	50700	50303.87	3.10	0	6434	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3030	13.34	0.89	12	0.66	3785.00	57026.00	103700	20230726	-51.30	29950	20230103	68.61	103700	-51.30	20230726	29950	68.61	20230103	103700	-51.30	20230726	29950	68.61	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
28	20231226	140551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50700	0	3	0.00	1826349150	36322	73.54	50600	51100	49700	65900	35500	50700	50282.16	3.10	0	6353	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3042	13.39	0.89	12	0.61	3785.00	57026.00	103700	20230726	-51.11	29950	20230103	69.28	103700	-51.11	20230726	29950	69.28	20230103	103700	-51.11	20230726	29950	69.28	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
29	20231226	130551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	-400	5	-0.79	1352412650	26976	54.62	50600	50800	49700	65900	35500	50700	50133.90	3.10	0	3840	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3018	13.29	0.88	12	0.45	3785.00	57026.00	103700	20230726	-51.49	29950	20230103	67.95	103700	-51.49	20230726	29950	67.95	20230103	103700	-51.49	20230726	29950	67.95	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
30	20231226	120549	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50200	-500	5	-0.99	1103876450	22037	44.62	50600	50800	49700	65900	35500	50700	50091.93	3.10	0	623	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3012	13.26	0.88	12	0.37	3785.00	57026.00	103700	20230726	-51.59	29950	20230103	67.61	103700	-51.59	20230726	29950	67.61	20230103	103700	-51.59	20230726	29950	67.61	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
31	20231226	110553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	-750	5	-1.48	1004995250	20065	40.62	50600	50800	49700	65900	35500	50700	50086.95	3.10	0	457	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	50	1	6000000	2997	13.20	0.88	12	0.33	3785.00	57026.00	103700	20230726	-51.83	29950	20230103	66.78	103700	-51.83	20230726	29950	66.78	20230103	103700	-51.83	20230726	29950	66.78	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
32	20231226	100550	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-700	5	-1.38	854716500	17059	34.54	50600	50800	49700	65900	35500	50700	50103.52	3.10	0	-164	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3000	13.21	0.88	12	0.28	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
33	20231226	090551	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	-300	5	-0.59	159616900	3158	6.39	50600	50800	50100	65900	35500	50700	50543.62	3.10	0	-405	53366	52032	51366	50032	49366	51700	49700	300	15200	5000	31430	100	1	6000000	3024	13.32	0.88	12	0.05	3785.00	57026.00	103700	20230726	-51.40	29950	20230103	68.28	103700	-51.40	20230726	29950	68.28	20230103	103700	-51.40	20230726	29950	68.28	20230103	4.82	N	058430	5000	300 억	185896	N	N	38	N	N
34	20231222	160543	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50700	-1200	5	-2.31	2528111600	48984	28.19	51900	52700	50700	67400	36400	51900	51612.91	3.20	140	-7200	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3042	13.39	0.89	12	0.82	3785.00	57026.00	103700	20230726	-51.11	29950	20230103	69.28	103700	-51.11	20230726	29950	69.28	20230103	103700	-51.11	20230726	29950	69.28	20230103	4.81	N	058430	5000	300 억	191911	N	N	38	N	N
35	20231222	150542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-800	5	-1.54	2239498300	43315	24.93	51900	52700	51000	67400	36400	51900	51702.60	3.20	140	-5485	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3066	13.50	0.90	12	0.72	3785.00	57026.00	103700	20230726	-50.72	29950	20230103	70.62	103700	-50.72	20230726	29950	70.62	20230103	103700	-50.72	20230726	29950	70.62	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
36	20231222	140538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-700	5	-1.35	1878326000	36257	20.86	51900	52700	51200	67400	36400	51900	51805.89	3.20	140	-4542	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3072	13.53	0.90	12	0.60	3785.00	57026.00	103700	20230726	-50.63	29950	20230103	70.95	103700	-50.63	20230726	29950	70.95	20230103	103700	-50.63	20230726	29950	70.95	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
37	20231222	130539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-300	5	-0.58	1671998400	32238	18.55	51900	52700	51400	67400	36400	51900	51864.21	3.20	140	-4392	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3096	13.63	0.90	12	0.54	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
38	20231222	120538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	-200	5	-0.39	1492184300	28748	16.54	51900	52700	51500	67400	36400	51900	51905.67	3.20	140	-4321	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3102	13.66	0.91	12	0.48	3785.00	57026.00	103700	20230726	-50.14	29950	20230103	72.62	103700	-50.14	20230726	29950	72.62	20230103	103700	-50.14	20230726	29950	72.62	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
39	20231222	110540	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-300	5	-0.58	1264906500	24337	14.00	51900	52700	51500	67400	36400	51900	51974.63	3.20	140	-3939	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3096	13.63	0.90	12	0.41	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
40	20231222	100538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	-300	5	-0.58	935614500	17957	10.33	51900	52700	51600	67400	36400	51900	52103.05	3.20	140	-3164	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3096	13.63	0.90	12	0.30	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
41	20231222	090538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	200	2	0.39	234246100	4500	2.59	51900	52300	51900	67400	36400	51900	52054.69	3.20	140	-1365	56100	54000	52200	50100	48300	55050	51150	300	15500	5000	32170	100	1	6000000	3126	13.76	0.91	12	0.08	3785.00	57026.00	103700	20230726	-49.76	29950	20230103	73.96	103700	-49.76	20230726	29950	73.96	20230103	103700	-49.76	20230726	29950	73.96	20230103	4.81	N	058430	5000	300 억	191911	N	N	120	N	N
42	20231221	160536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	800	2	1.57	9094311000	173346	493.85	50400	54300	50400	66400	35800	51100	52463.55	3.26	0	-4142	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3114	13.71	0.91	12	2.89	3785.00	57026.00	103700	20230726	-49.95	29950	20230103	73.29	103700	-49.95	20230726	29950	73.29	20230103	103700	-49.95	20230726	29950	73.29	20230103	4.66	N	058430	5000	300 억	195692	N	N	119	N	N
43	20231221	150537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	800	2	1.57	8794907100	167576	477.41	50400	54300	50400	66400	35800	51100	52483.09	3.26	0	-4166	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3114	13.71	0.91	12	2.79	3785.00	57026.00	103700	20230726	-49.95	29950	20230103	73.29	103700	-49.95	20230726	29950	73.29	20230103	103700	-49.95	20230726	29950	73.29	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
44	20231221	140537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52100	1000	2	1.96	8319200300	158432	451.36	50400	54300	50400	66400	35800	51100	52509.60	3.26	0	-5336	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3126	13.76	0.91	12	2.64	3785.00	57026.00	103700	20230726	-49.76	29950	20230103	73.96	103700	-49.76	20230726	29950	73.96	20230103	103700	-49.76	20230726	29950	73.96	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
45	20231221	130537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	700	2	1.37	7819268000	148836	424.02	50400	54300	50400	66400	35800	51100	52536.13	3.26	0	-4010	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3108	13.69	0.91	12	2.48	3785.00	57026.00	103700	20230726	-50.05	29950	20230103	72.95	103700	-50.05	20230726	29950	72.95	20230103	103700	-50.05	20230726	29950	72.95	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
46	20231221	120539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	900	2	1.76	7505362000	142771	406.74	50400	54300	50400	66400	35800	51100	52569.23	3.26	0	-4986	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3120	13.74	0.91	12	2.38	3785.00	57026.00	103700	20230726	-49.86	29950	20230103	73.62	103700	-49.86	20230726	29950	73.62	20230103	103700	-49.86	20230726	29950	73.62	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
47	20231221	110539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51900	800	2	1.57	7069286100	134386	382.86	50400	54300	50400	66400	35800	51100	52604.33	3.26	0	-4743	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3114	13.71	0.91	12	2.24	3785.00	57026.00	103700	20230726	-49.95	29950	20230103	73.29	103700	-49.95	20230726	29950	73.29	20230103	103700	-49.95	20230726	29950	73.29	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
48	20231221	100536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	52000	900	2	1.76	1458475900	28200	80.34	50400	52500	50400	66400	35800	51100	51719.00	3.26	0	2865	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3120	13.74	0.91	12	0.47	3785.00	57026.00	103700	20230726	-49.86	29950	20230103	73.62	103700	-49.86	20230726	29950	73.62	20230103	103700	-49.86	20230726	29950	73.62	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
49	20231221	090537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	-300	5	-0.59	114618100	2263	6.45	50400	51100	50400	66400	35800	51100	50648.74	3.26	0	558	52366	51732	51366	50732	50366	51550	50550	300	15300	5000	31680	100	1	6000000	3048	13.42	0.89	12	0.04	3785.00	57026.00	103700	20230726	-51.01	29950	20230103	69.62	103700	-51.01	20230726	29950	69.62	20230103	103700	-51.01	20230726	29950	69.62	20230103	4.66	N	058430	5000	300 억	195692	N	N	24	N	N
50	20231220	160538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	-500	5	-0.97	1790411500	34825	87.56	51600	52000	51000	67000	36200	51600	51412.11	3.22	-942	3844	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3066	13.50	0.90	12	0.58	3785.00	57026.00	103700	20230726	-50.72	29950	20230103	70.62	103700	-50.72	20230726	29950	70.62	20230103	103700	-50.72	20230726	29950	70.62	20230103	4.62	N	058430	5000	300 억	193018	N	N	24	N	N
51	20231220	150607	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-400	5	-0.78	1576649000	30642	77.04	51600	52000	51100	67000	36200	51600	51453.85	3.22	-942	3457	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3072	13.53	0.90	12	0.51	3785.00	57026.00	103700	20230726	-50.63	29950	20230103	70.95	103700	-50.63	20230726	29950	70.95	20230103	103700	-50.63	20230726	29950	70.95	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
52	20231220	140614	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-200	5	-0.39	1307458600	25387	63.83	51600	52000	51200	67000	36200	51600	51501.11	3.22	-942	3539	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3084	13.58	0.90	12	0.42	3785.00	57026.00	103700	20230726	-50.43	29950	20230103	71.62	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
53	20231220	130610	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-200	5	-0.39	1181590100	22937	57.67	51600	52000	51200	67000	36200	51600	51514.59	3.22	-942	3093	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3084	13.58	0.90	12	0.38	3785.00	57026.00	103700	20230726	-50.43	29950	20230103	71.62	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
54	20231220	120535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	-100	5	-0.19	990819200	19221	48.33	51600	52000	51200	67000	36200	51600	51548.79	3.22	-942	2998	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3090	13.61	0.90	12	0.32	3785.00	57026.00	103700	20230726	-50.34	29950	20230103	71.95	103700	-50.34	20230726	29950	71.95	20230103	103700	-50.34	20230726	29950	71.95	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
55	20231220	110538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	0	3	0.00	877076000	17011	42.77	51600	52000	51200	67000	36200	51600	51559.34	3.22	-942	2729	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3096	13.63	0.90	12	0.28	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
56	20231220	100537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-300	5	-0.58	690074700	13379	33.64	51600	52000	51200	67000	36200	51600	51578.94	3.22	-942	1696	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3078	13.55	0.90	12	0.22	3785.00	57026.00	103700	20230726	-50.53	29950	20230103	71.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
57	20231220	090536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	100	2	0.19	85493100	1654	4.16	51600	52000	51600	67000	36200	51600	51688.69	3.22	-942	917	52400	52000	51400	51000	50400	51700	50700	300	15400	5000	31990	100	1	6000000	3102	13.66	0.91	12	0.03	3785.00	57026.00	103700	20230726	-50.14	29950	20230103	72.62	103700	-50.14	20230726	29950	72.62	20230103	103700	-50.14	20230726	29950	72.62	20230103	4.62	N	058430	5000	300 억	193018	N	N	71	N	N
58	20231219	160536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	0	3	0.00	2035200100	39665	37.10	51800	51800	50800	67000	36200	51600	51309.32	3.16	-2038	3976	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3096	13.63	0.90	12	0.66	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.70	N	058430	5000	300 억	189673	N	N	71	N	N
59	20231219	150538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-200	5	-0.39	1951415000	38040	35.58	51800	51800	50800	67000	36200	51600	51298.78	3.16	-2038	3807	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3084	13.58	0.90	12	0.63	3785.00	57026.00	103700	20230726	-50.43	29950	20230103	71.62	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
60	20231219	140536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-300	5	-0.58	1653138200	32244	30.16	51800	51800	50800	67000	36200	51600	51269.32	3.16	-2038	2612	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3078	13.55	0.90	12	0.54	3785.00	57026.00	103700	20230726	-50.53	29950	20230103	71.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
61	20231219	130539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	0	3	0.00	1472882400	28739	26.88	51800	51800	50800	67000	36200	51600	51249.92	3.16	-2038	2226	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3096	13.63	0.90	12	0.48	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
62	20231219	120539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	-200	5	-0.39	1279426700	24980	23.36	51800	51800	50800	67000	36200	51600	51217.57	3.16	-2038	150	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3084	13.58	0.90	12	0.42	3785.00	57026.00	103700	20230726	-50.43	29950	20230103	71.62	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
63	20231219	110538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	-400	5	-0.78	912801600	17839	16.69	51800	51800	50800	67000	36200	51600	51168.13	3.16	-2038	-1421	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3072	13.53	0.90	12	0.30	3785.00	57026.00	103700	20230726	-50.63	29950	20230103	70.95	103700	-50.63	20230726	29950	70.95	20230103	103700	-50.63	20230726	29950	70.95	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
64	20231219	100535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51000	-600	5	-1.16	718154800	14029	13.12	51800	51800	50800	67000	36200	51600	51189.83	3.16	-2038	-1732	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3060	13.47	0.89	12	0.23	3785.00	57026.00	103700	20230726	-50.82	29950	20230103	70.28	103700	-50.82	20230726	29950	70.28	20230103	103700	-50.82	20230726	29950	70.28	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
65	20231219	090536	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	-300	5	-0.58	141551800	2743	2.57	51800	51800	51200	67000	36200	51600	51604.79	3.16	-2038	-1070	55133	53366	52033	50266	48933	53150	50050	300	15400	5000	31990	100	1	6000000	3078	13.55	0.90	12	0.05	3785.00	57026.00	103700	20230726	-50.53	29950	20230103	71.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	4.70	N	058430	5000	300 억	189673	N	N	7	N	N
66	20231218	160534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	600	2	1.18	5464303000	105260	211.34	51600	53800	50700	66300	35700	51000	51912.95	3.19	0	469	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3096	13.63	0.90	12	1.75	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.79	N	058430	5000	300 억	191253	N	N	7	N	N
67	20231218	150535	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	600	2	1.18	5289219000	101865	204.52	51600	53800	50700	66300	35700	51000	51923.81	3.19	0	-48	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3096	13.63	0.90	12	1.70	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
68	20231218	140533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51600	600	2	1.18	5077242500	97758	196.27	51600	53800	50700	66300	35700	51000	51936.85	3.19	0	-86	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3096	13.63	0.90	12	1.63	3785.00	57026.00	103700	20230726	-50.24	29950	20230103	72.29	103700	-50.24	20230726	29950	72.29	20230103	103700	-50.24	20230726	29950	72.29	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
69	20231218	130534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51800	800	2	1.57	4829875100	92974	186.67	51600	53800	50700	66300	35700	51000	51948.66	3.19	0	-484	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3108	13.69	0.91	12	1.55	3785.00	57026.00	103700	20230726	-50.05	29950	20230103	72.95	103700	-50.05	20230726	29950	72.95	20230103	103700	-50.05	20230726	29950	72.95	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
70	20231218	120530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	500	2	0.98	4572455500	87976	176.63	51600	53800	50700	66300	35700	51000	51973.90	3.19	0	-701	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3090	13.61	0.90	12	1.47	3785.00	57026.00	103700	20230726	-50.34	29950	20230103	71.95	103700	-50.34	20230726	29950	71.95	20230103	103700	-50.34	20230726	29950	71.95	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
71	20231218	110533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51500	500	2	0.98	3981529200	76496	153.58	51600	53800	50700	66300	35700	51000	52048.85	3.19	0	-357	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3090	13.61	0.90	12	1.27	3785.00	57026.00	103700	20230726	-50.34	29950	20230103	71.95	103700	-50.34	20230726	29950	71.95	20230103	103700	-50.34	20230726	29950	71.95	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
72	20231218	100532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51100	100	2	0.20	1120217500	21774	43.72	51600	52000	50900	66300	35700	51000	51447.48	3.19	0	-1771	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3066	13.50	0.90	12	0.36	3785.00	57026.00	103700	20230726	-50.72	29950	20230103	70.62	103700	-50.72	20230726	29950	70.62	20230103	103700	-50.72	20230726	29950	70.62	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
73	20231218	090529	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51200	200	2	0.39	270680300	5257	10.55	51600	51800	51100	66300	35700	51000	51489.50	3.19	0	-3341	52266	51632	50866	50232	49466	51950	50550	300	15300	5000	31620	100	1	6000000	3072	13.53	0.90	12	0.09	3785.00	57026.00	103700	20230726	-50.63	29950	20230103	70.95	103700	-50.63	20230726	29950	70.95	20230103	103700	-50.63	20230726	29950	70.95	20230103	4.79	N	058430	5000	300 억	191253	N	N	287	N	N
74	20231215	160531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51000	1100	2	2.20	2487056200	48779	135.96	50500	51500	50100	64800	34950	49900	50986.13	3.03	0	9183	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3060	13.47	0.89	12	0.81	3785.00	57026.00	103700	20230726	-50.82	29950	20230103	70.28	103700	-50.82	20230726	29950	70.28	20230103	103700	-50.82	20230726	29950	70.28	20230103	4.79	N	058430	5000	300 억	181599	N	N	287	N	N
75	20231215	150534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	900	2	1.80	2296318400	45036	125.53	50500	51500	50100	64800	34950	49900	50988.51	3.03	0	8542	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3048	13.42	0.89	12	0.75	3785.00	57026.00	103700	20230726	-51.01	29950	20230103	69.62	103700	-51.01	20230726	29950	69.62	20230103	103700	-51.01	20230726	29950	69.62	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
76	20231215	140533	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	700	2	1.40	2138516300	41925	116.85	50500	51500	50100	64800	34950	49900	51008.14	3.03	0	7599	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3036	13.37	0.89	12	0.70	3785.00	57026.00	103700	20230726	-51.21	29950	20230103	68.95	103700	-51.21	20230726	29950	68.95	20230103	103700	-51.21	20230726	29950	68.95	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
77	20231215	130530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	900	2	1.80	1999826800	39194	109.24	50500	51500	50100	64800	34950	49900	51023.80	3.03	0	7050	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3048	13.42	0.89	12	0.65	3785.00	57026.00	103700	20230726	-51.01	29950	20230103	69.62	103700	-51.01	20230726	29950	69.62	20230103	103700	-51.01	20230726	29950	69.62	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
78	20231215	120530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51000	1100	2	2.20	1889648400	37028	103.21	50500	51500	50100	64800	34950	49900	51032.96	3.03	0	6430	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3060	13.47	0.89	12	0.62	3785.00	57026.00	103700	20230726	-50.82	29950	20230103	70.28	103700	-50.82	20230726	29950	70.28	20230103	103700	-50.82	20230726	29950	70.28	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
79	20231215	110526	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	700	2	1.40	1707814600	33458	93.25	50500	51500	50100	64800	34950	49900	51043.54	3.03	0	6081	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3036	13.37	0.89	12	0.56	3785.00	57026.00	103700	20230726	-51.21	29950	20230103	68.95	103700	-51.21	20230726	29950	68.95	20230103	103700	-51.21	20230726	29950	68.95	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
80	20231215	100532	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51300	1400	2	2.81	1152550700	22598	62.99	50500	51400	50100	64800	34950	49900	51002.33	3.03	0	5147	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3078	13.55	0.90	12	0.38	3785.00	57026.00	103700	20230726	-50.53	29950	20230103	71.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
81	20231215	090531	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50200	300	2	0.60	30767000	611	1.70	50500	50500	50200	64800	34950	49900	50355.16	3.03	0	-156	51133	50516	50083	49466	49033	50825	49775	300	14900	5000	30930	100	1	6000000	3012	13.26	0.88	12	0.01	3785.00	57026.00	103700	20230726	-51.59	29950	20230103	67.61	103700	-51.59	20230726	29950	67.61	20230103	103700	-51.59	20230726	29950	67.61	20230103	4.79	N	058430	5000	300 억	181599	N	N	77	N	N
82	20231214	160528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	700	2	1.42	1784154100	35556	132.61	49650	50700	49650	63900	34450	49200	50179.21	2.82	0	12375	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	50	1	6000000	2994	13.18	0.88	12	0.59	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.77	N	058430	5000	300 억	169091	N	N	77	N	N
83	20231214	150547	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	700	2	1.42	1737194800	34615	129.10	49650	50700	49650	63900	34450	49200	50186.19	2.82	0	12236	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	50	1	6000000	2994	13.18	0.88	12	0.58	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
84	20231214	140537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50100	900	2	1.83	1556105050	30988	115.57	49650	50700	49650	63900	34450	49200	50216.38	2.82	0	11815	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	100	1	6000000	3006	13.24	0.88	12	0.52	3785.00	57026.00	103700	20230726	-51.69	29950	20230103	67.28	103700	-51.69	20230726	29950	67.28	20230103	103700	-51.69	20230726	29950	67.28	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
85	20231214	130543	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	800	2	1.63	1454930950	28969	108.04	49650	50700	49650	63900	34450	49200	50223.72	2.82	0	11568	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	100	1	6000000	3000	13.21	0.88	12	0.48	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
86	20231214	120553	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	800	2	1.63	1407517350	28020	104.50	49650	50700	49650	63900	34450	49200	50232.60	2.82	0	11831	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	100	1	6000000	3000	13.21	0.88	12	0.47	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
87	20231214	110530	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50500	1300	2	2.64	1284151400	25562	95.33	49650	50700	49650	63900	34450	49200	50236.73	2.82	0	11151	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	100	1	6000000	3030	13.34	0.89	12	0.43	3785.00	57026.00	103700	20230726	-51.30	29950	20230103	68.61	103700	-51.30	20230726	29950	68.61	20230103	103700	-51.30	20230726	29950	68.61	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
88	20231214	100524	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	700	2	1.42	485867700	9690	36.14	49650	50500	49650	63900	34450	49200	50141.15	2.82	0	3222	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	50	1	6000000	2994	13.18	0.88	12	0.16	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
89	20231214	090504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50100	900	2	1.83	176078300	3506	13.08	49650	50500	49650	63900	34450	49200	50221.99	2.82	0	838	50133	49666	49433	48966	48733	49550	48850	300	14700	5000	30500	100	1	6000000	3006	13.24	0.88	12	0.06	3785.00	57026.00	103700	20230726	-51.69	29950	20230103	67.28	103700	-51.69	20230726	29950	67.28	20230103	103700	-51.69	20230726	29950	67.28	20230103	4.77	N	058430	5000	300 억	169091	N	N	53	N	N
90	20231213	160528	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49200	-1000	5	-1.99	1313642600	26570	111.40	49900	49900	49200	65200	35200	50200	49440.84	2.88	0	-3930	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2952	13.00	0.86	12	0.44	3785.00	57026.00	103700	20230726	-52.56	29950	20230103	64.27	103700	-52.56	20230726	29950	64.27	20230103	103700	-52.56	20230726	29950	64.27	20230103	4.83	N	058430	5000	300 억	172979	N	N	53	N	N
91	20231213	150539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	-900	5	-1.79	1204972950	24362	102.14	49900	49900	49200	65200	35200	50200	49461.05	2.88	0	-3688	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2958	13.03	0.86	12	0.41	3785.00	57026.00	103700	20230726	-52.46	29950	20230103	64.61	103700	-52.46	20230726	29950	64.61	20230103	103700	-52.46	20230726	29950	64.61	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
92	20231213	140539	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	-800	5	-1.59	860551050	17381	72.87	49900	49900	49400	65200	35200	50200	49510.86	2.88	0	-2230	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2964	13.05	0.87	12	0.29	3785.00	57026.00	103700	20230726	-52.36	29950	20230103	64.94	103700	-52.36	20230726	29950	64.94	20230103	103700	-52.36	20230726	29950	64.94	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
93	20231213	130538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-750	5	-1.49	791733750	15990	67.04	49900	49900	49400	65200	35200	50200	49514.13	2.88	0	-2370	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2967	13.06	0.87	12	0.27	3785.00	57026.00	103700	20230726	-52.31	29950	20230103	65.11	103700	-52.31	20230726	29950	65.11	20230103	103700	-52.31	20230726	29950	65.11	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
94	20231213	120537	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-750	5	-1.49	663007800	13386	56.12	49900	49900	49400	65200	35200	50200	49529.74	2.88	0	-1849	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2967	13.06	0.87	12	0.22	3785.00	57026.00	103700	20230726	-52.31	29950	20230103	65.11	103700	-52.31	20230726	29950	65.11	20230103	103700	-52.31	20230726	29950	65.11	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
95	20231213	110538	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	-700	5	-1.39	512588800	10345	43.37	49900	49900	49400	65200	35200	50200	49549.17	2.88	0	-3200	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2970	13.08	0.87	12	0.17	3785.00	57026.00	103700	20230726	-52.27	29950	20230103	65.28	103700	-52.27	20230726	29950	65.28	20230103	103700	-52.27	20230726	29950	65.28	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
96	20231213	100542	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	-700	5	-1.39	358863050	7238	30.35	49900	49900	49450	65200	35200	50200	49580.07	2.88	0	-2494	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2970	13.08	0.87	12	0.12	3785.00	57026.00	103700	20230726	-52.27	29950	20230103	65.28	103700	-52.27	20230726	29950	65.28	20230103	103700	-52.27	20230726	29950	65.28	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
97	20231213	090534	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49650	-550	5	-1.10	113635750	2289	9.60	49900	49900	49500	65200	35200	50200	49643.30	2.88	0	-1770	51233	50716	50183	49666	49133	50450	49400	300	15000	5000	31120	50	1	6000000	2979	13.12	0.87	12	0.04	3785.00	57026.00	103700	20230726	-52.12	29950	20230103	65.78	103700	-52.12	20230726	29950	65.78	20230103	103700	-52.12	20230726	29950	65.78	20230103	4.83	N	058430	5000	300 억	172979	N	N	11	N	N
98	20231212	160514	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50200	-100	5	-0.20	1182883900	23632	99.69	50300	50700	49650	65300	35300	50300	50054.11	2.78	0	5776	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	100	1	6000000	3012	13.26	0.88	12	0.39	3785.00	57026.00	103700	20230726	-51.59	29950	20230103	67.61	103700	-51.59	20230726	29950	67.61	20230103	103700	-51.59	20230726	29950	67.61	20230103	4.91	N	058430	5000	300 억	166936	N	N	11	N	N
99	20231212	150521	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50200	-100	5	-0.20	1120520700	22388	94.44	50300	50700	49650	65300	35300	50300	50049.85	2.78	0	5681	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	100	1	6000000	3012	13.26	0.88	12	0.37	3785.00	57026.00	103700	20230726	-51.59	29950	20230103	67.61	103700	-51.59	20230726	29950	67.61	20230103	103700	-51.59	20230726	29950	67.61	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
100	20231212	140457	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50500	200	2	0.40	984539800	19678	83.01	50300	50700	49650	65300	35300	50300	50032.25	2.78	0	4575	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	100	1	6000000	3030	13.34	0.89	12	0.33	3785.00	57026.00	103700	20230726	-51.30	29950	20230103	68.61	103700	-51.30	20230726	29950	68.61	20230103	103700	-51.30	20230726	29950	68.61	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
101	20231212	130455	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49800	-500	5	-0.99	698864350	13995	59.04	50300	50500	49650	65300	35300	50300	49936.22	2.78	0	1447	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	50	1	6000000	2988	13.16	0.87	12	0.23	3785.00	57026.00	103700	20230726	-51.98	29950	20230103	66.28	103700	-51.98	20230726	29950	66.28	20230103	103700	-51.98	20230726	29950	66.28	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
102	20231212	120453	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49750	-550	5	-1.09	638887600	12789	53.95	50300	50500	49700	65300	35300	50300	49955.51	2.78	0	1309	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	50	1	6000000	2985	13.14	0.87	12	0.21	3785.00	57026.00	103700	20230726	-52.03	29950	20230103	66.11	103700	-52.03	20230726	29950	66.11	20230103	103700	-52.03	20230726	29950	66.11	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
103	20231212	110500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49850	-450	5	-0.89	482839400	9654	40.72	50300	50500	49700	65300	35300	50300	50013.88	2.78	0	879	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	50	1	6000000	2991	13.17	0.87	12	0.16	3785.00	57026.00	103700	20230726	-51.93	29950	20230103	66.44	103700	-51.93	20230726	29950	66.44	20230103	103700	-51.93	20230726	29950	66.44	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
104	20231212	100519	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-300	5	-0.60	321621400	6422	27.09	50300	50500	49950	65300	35300	50300	50080.54	2.78	0	723	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	100	1	6000000	3000	13.21	0.88	12	0.11	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
105	20231212	090516	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-300	5	-0.60	13897350	277	1.17	50300	50300	49950	65300	35300	50300	50161.43	2.78	0	-63	51633	50966	50233	49566	48833	51000	49600	300	15000	5000	31180	100	1	6000000	3000	13.21	0.88	12	0.00	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.91	N	058430	5000	300 억	166936	N	N	2	N	N
106	20231211	160518	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	0	3	0.00	1176615650	23427	64.72	50300	50900	49500	65300	35300	50300	50224.74	2.76	566	1822	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3018	13.29	0.88	12	0.39	3785.00	57026.00	103700	20230726	-51.49	29950	20230103	67.95	103700	-51.49	20230726	29950	67.95	20230103	103700	-51.49	20230726	29950	67.95	20230103	4.90	N	058430	5000	300 억	165338	N	N	2	N	N
107	20231211	150515	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	0	3	0.00	1073291650	21371	59.04	50300	50900	49500	65300	35300	50300	50221.87	2.76	566	2036	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3018	13.29	0.88	12	0.36	3785.00	57026.00	103700	20230726	-51.49	29950	20230103	67.95	103700	-51.49	20230726	29950	67.95	20230103	103700	-51.49	20230726	29950	67.95	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
108	20231211	140516	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	-300	5	-0.60	972170000	19350	53.45	50300	50900	49500	65300	35300	50300	50241.34	2.76	566	1831	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3000	13.21	0.88	12	0.32	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
109	20231211	130518	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	-400	5	-0.80	858489300	17074	47.17	50300	50900	49500	65300	35300	50300	50280.50	2.76	566	987	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	50	1	6000000	2994	13.18	0.88	12	0.28	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
110	20231211	120517	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49850	-450	5	-0.89	734660600	14582	40.28	50300	50900	49800	65300	35300	50300	50381.34	2.76	566	975	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	50	1	6000000	2991	13.17	0.87	12	0.24	3785.00	57026.00	103700	20230726	-51.93	29950	20230103	66.44	103700	-51.93	20230726	29950	66.44	20230103	103700	-51.93	20230726	29950	66.44	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
111	20231211	110515	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	0	3	0.00	549622600	10887	30.08	50300	50900	50000	65300	35300	50300	50484.34	2.76	566	1856	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3018	13.29	0.88	12	0.18	3785.00	57026.00	103700	20230726	-51.49	29950	20230103	67.95	103700	-51.49	20230726	29950	67.95	20230103	103700	-51.49	20230726	29950	67.95	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
112	20231211	100515	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50500	200	2	0.40	361912000	7163	19.79	50300	50900	50000	65300	35300	50300	50525.26	2.76	566	1206	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3030	13.34	0.89	12	0.12	3785.00	57026.00	103700	20230726	-51.30	29950	20230103	68.61	103700	-51.30	20230726	29950	68.61	20230103	103700	-51.30	20230726	29950	68.61	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
113	20231211	090513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	100	2	0.20	69201600	1377	3.80	50300	50600	50000	65300	35300	50300	50255.27	2.76	566	-524	51700	51000	50000	49300	48300	51350	49650	300	15000	5000	31180	100	1	6000000	3024	13.32	0.88	12	0.02	3785.00	57026.00	103700	20230726	-51.40	29950	20230103	68.28	103700	-51.40	20230726	29950	68.28	20230103	103700	-51.40	20230726	29950	68.28	20230103	4.90	N	058430	5000	300 억	165338	N	N	1	N	N
114	20231208	160510	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50300	1100	2	2.24	1776997300	35705	201.10	49500	50700	49000	63900	34450	49200	49768.86	2.76	0	-467	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	100	1	6000000	3018	13.29	0.88	12	0.60	3785.00	57026.00	103700	20230726	-51.49	29950	20230103	67.95	103700	-51.49	20230726	29950	67.95	20230103	103700	-51.49	20230726	29950	67.95	20230103	4.89	N	058430	5000	300 억	165338	N	N	1	N	N
115	20231208	150511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50100	900	2	1.83	1655319900	33284	187.46	49500	50700	49000	63900	34450	49200	49733.20	2.76	0	-966	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	100	1	6000000	3006	13.24	0.88	12	0.55	3785.00	57026.00	103700	20230726	-51.69	29950	20230103	67.28	103700	-51.69	20230726	29950	67.28	20230103	103700	-51.69	20230726	29950	67.28	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
116	20231208	140511	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49750	550	2	1.12	1096801500	22151	124.76	49500	50200	49000	63900	34450	49200	49514.76	2.76	0	-1736	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2985	13.14	0.87	12	0.37	3785.00	57026.00	103700	20230726	-52.03	29950	20230103	66.11	103700	-52.03	20230726	29950	66.11	20230103	103700	-52.03	20230726	29950	66.11	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
117	20231208	130510	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49050	-150	5	-0.30	742624850	15000	84.48	49500	50200	49050	63900	34450	49200	49508.32	2.76	0	-1904	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2943	12.96	0.86	12	0.25	3785.00	57026.00	103700	20230726	-52.70	29950	20230103	63.77	103700	-52.70	20230726	29950	63.77	20230103	103700	-52.70	20230726	29950	63.77	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
118	20231208	120506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49050	-150	5	-0.30	599848400	12092	68.10	49500	50200	49050	63900	34450	49200	49607.05	2.76	0	-879	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2943	12.96	0.86	12	0.20	3785.00	57026.00	103700	20230726	-52.70	29950	20230103	63.77	103700	-52.70	20230726	29950	63.77	20230103	103700	-52.70	20230726	29950	63.77	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
119	20231208	110506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49350	150	2	0.30	460861650	9267	52.19	49500	50200	49200	63900	34450	49200	49731.48	2.76	0	-467	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2961	13.04	0.87	12	0.15	3785.00	57026.00	103700	20230726	-52.41	29950	20230103	64.77	103700	-52.41	20230726	29950	64.77	20230103	103700	-52.41	20230726	29950	64.77	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
120	20231208	100513	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	200	2	0.41	340196150	6823	38.43	49500	50200	49350	63900	34450	49200	49860.20	2.76	0	64	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2964	13.05	0.87	12	0.11	3785.00	57026.00	103700	20230726	-52.36	29950	20230103	64.94	103700	-52.36	20230726	29950	64.94	20230103	103700	-52.36	20230726	29950	64.94	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
121	20231208	090505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49700	500	2	1.02	37541650	754	4.25	49500	50200	49450	63900	34450	49200	49789.99	2.76	0	97	51400	50300	49700	48600	48000	50000	48300	300	14700	5000	30500	50	1	6000000	2982	13.13	0.87	12	0.01	3785.00	57026.00	103700	20230726	-52.07	29950	20230103	65.94	103700	-52.07	20230726	29950	65.94	20230103	103700	-52.07	20230726	29950	65.94	20230103	4.89	N	058430	5000	300 억	165338	N	N	22	N	N
122	20231207	160507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49200	-350	5	-0.71	856307650	17285	48.77	49950	50800	49100	64400	34700	49550	49541.10	2.83	0	-3933	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2952	13.00	0.86	12	0.29	3785.00	57026.00	103700	20230726	-52.56	29950	20230103	64.27	103700	-52.56	20230726	29950	64.27	20230103	103700	-52.56	20230726	29950	64.27	20230103	4.95	N	058430	5000	300 억	169542	N	N	22	N	N
123	20231207	150508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49400	-150	5	-0.30	767151850	15477	43.67	49950	50800	49100	64400	34700	49550	49567.22	2.83	0	-3179	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2964	13.05	0.87	12	0.26	3785.00	57026.00	103700	20230726	-52.36	29950	20230103	64.94	103700	-52.36	20230726	29950	64.94	20230103	103700	-52.36	20230726	29950	64.94	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
124	20231207	140506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	350	2	0.71	676094200	13638	38.48	49950	50800	49100	64400	34700	49550	49574.29	2.83	0	-2824	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2994	13.18	0.88	12	0.23	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
125	20231207	130506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-100	5	-0.20	606217200	12232	34.51	49950	50800	49100	64400	34700	49550	49559.94	2.83	0	-2734	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2967	13.06	0.87	12	0.20	3785.00	57026.00	103700	20230726	-52.31	29950	20230103	65.11	103700	-52.31	20230726	29950	65.11	20230103	103700	-52.31	20230726	29950	65.11	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
126	20231207	120508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49300	-250	5	-0.50	515876150	10401	29.34	49950	50800	49100	64400	34700	49550	49598.71	2.83	0	-2736	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2958	13.03	0.86	12	0.17	3785.00	57026.00	103700	20230726	-52.46	29950	20230103	64.61	103700	-52.46	20230726	29950	64.61	20230103	103700	-52.46	20230726	29950	64.61	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
127	20231207	110504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49150	-400	5	-0.81	464059350	9351	26.38	49950	50800	49100	64400	34700	49550	49626.71	2.83	0	-2836	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2949	12.99	0.86	12	0.16	3785.00	57026.00	103700	20230726	-52.60	29950	20230103	64.11	103700	-52.60	20230726	29950	64.11	20230103	103700	-52.60	20230726	29950	64.11	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
128	20231207	100503	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-100	5	-0.20	310671950	6237	17.60	49950	50800	49400	64400	34700	49550	49811.12	2.83	0	-1662	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	50	1	6000000	2967	13.06	0.87	12	0.10	3785.00	57026.00	103700	20230726	-52.31	29950	20230103	65.11	103700	-52.31	20230726	29950	65.11	20230103	103700	-52.31	20230726	29950	65.11	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
129	20231207	090508	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50200	650	2	1.31	84533350	1687	4.76	49950	50800	49750	64400	34700	49550	50108.68	2.83	0	-58	50883	50216	49433	48766	47983	50550	49100	300	14850	5000	30720	100	1	6000000	3012	13.26	0.88	12	0.03	3785.00	57026.00	103700	20230726	-51.59	29950	20230103	67.61	103700	-51.59	20230726	29950	67.61	20230103	103700	-51.59	20230726	29950	67.61	20230103	4.95	N	058430	5000	300 억	169542	N	N	1148	N	N
130	20231206	160459	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49550	550	2	1.12	1702258250	34370	67.28	48850	50100	48650	63700	34300	49000	49527.41	2.78	0	1814	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2973	13.09	0.87	12	0.57	3785.00	57026.00	103700	20230726	-52.22	29950	20230103	65.44	103700	-52.22	20230726	29950	65.44	20230103	103700	-52.22	20230726	29950	65.44	20230103	4.95	N	058430	5000	300 억	166899	N	N	1148	N	N
131	20231206	150507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49600	600	2	1.22	1591439250	32145	62.92	48850	50100	48650	63700	34300	49000	49508.14	2.78	0	1993	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2976	13.10	0.87	12	0.54	3785.00	57026.00	103700	20230726	-52.17	29950	20230103	65.61	103700	-52.17	20230726	29950	65.61	20230103	103700	-52.17	20230726	29950	65.61	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
132	20231206	140506	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	900	2	1.84	1332903900	26953	52.76	48850	50100	48650	63700	34300	49000	49452.90	2.78	0	2109	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2994	13.18	0.88	12	0.45	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
133	20231206	130501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50000	1000	2	2.04	1206173400	24413	47.79	48850	50000	48650	63700	34300	49000	49407.01	2.78	0	2011	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	100	1	6000000	3000	13.21	0.88	12	0.41	3785.00	57026.00	103700	20230726	-51.78	29950	20230103	66.94	103700	-51.78	20230726	29950	66.94	20230103	103700	-51.78	20230726	29950	66.94	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
134	20231206	120457	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49500	500	2	1.02	835198450	16970	33.22	48850	49650	48650	63700	34300	49000	49216.17	2.78	0	14	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2970	13.08	0.87	12	0.28	3785.00	57026.00	103700	20230726	-52.27	29950	20230103	65.28	103700	-52.27	20230726	29950	65.28	20230103	103700	-52.27	20230726	29950	65.28	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
135	20231206	110507	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49250	250	2	0.51	544124050	11087	21.70	48850	49600	48650	63700	34300	49000	49077.66	2.78	0	-985	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2955	13.01	0.86	12	0.18	3785.00	57026.00	103700	20230726	-52.51	29950	20230103	64.44	103700	-52.51	20230726	29950	64.44	20230103	103700	-52.51	20230726	29950	64.44	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
136	20231206	100504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49250	250	2	0.51	390516650	7955	15.57	48850	49600	48650	63700	34300	49000	49090.72	2.78	0	-1003	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2955	13.01	0.86	12	0.13	3785.00	57026.00	103700	20230726	-52.51	29950	20230103	64.44	103700	-52.51	20230726	29950	64.44	20230103	103700	-52.51	20230726	29950	64.44	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
137	20231206	090504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49150	150	2	0.31	56271150	1148	2.25	48850	49400	48850	63700	34300	49000	49016.68	2.78	0	295	51233	50116	49483	48366	47733	49800	48050	300	14700	5000	30380	50	1	6000000	2949	12.99	0.86	12	0.02	3785.00	57026.00	103700	20230726	-52.60	29950	20230103	64.11	103700	-52.60	20230726	29950	64.11	20230103	103700	-52.60	20230726	29950	64.11	20230103	4.95	N	058430	5000	300 억	166899	N	N	97	N	N
138	20231205	160505	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49000	-1600	5	-3.16	2495145200	50327	115.84	50200	50600	48850	65700	35500	50600	49579.73	2.83	0	-2708	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2940	12.95	0.86	12	0.84	3785.00	57026.00	103700	20230726	-52.75	29950	20230103	63.61	103700	-52.75	20230726	29950	63.61	20230103	103700	-52.75	20230726	29950	63.61	20230103	4.97	N	058430	5000	300 억	169944	N	N	97	N	N
139	20231205	150503	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	48900	-1700	5	-3.36	2345074150	47265	108.79	50200	50600	48900	65700	35500	50600	49615.34	2.83	0	-2534	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2934	12.92	0.86	12	0.79	3785.00	57026.00	103700	20230726	-52.84	29950	20230103	63.27	103700	-52.84	20230726	29950	63.27	20230103	103700	-52.84	20230726	29950	63.27	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
140	20231205	140504	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49450	-1150	5	-2.27	1699919300	34129	78.55	50200	50600	49450	65700	35500	50600	49808.53	2.83	0	-899	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2967	13.06	0.87	12	0.57	3785.00	57026.00	103700	20230726	-52.31	29950	20230103	65.11	103700	-52.31	20230726	29950	65.11	20230103	103700	-52.31	20230726	29950	65.11	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
141	20231205	130503	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	-700	5	-1.38	1121441750	22469	51.72	50200	50600	49700	65700	35500	50600	49910.47	2.83	0	2033	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2994	13.18	0.88	12	0.37	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
142	20231205	120500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49950	-650	5	-1.28	934925050	18722	43.09	50200	50600	49700	65700	35500	50600	49937.07	2.83	0	1737	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2997	13.20	0.88	12	0.31	3785.00	57026.00	103700	20230726	-51.83	29950	20230103	66.78	103700	-51.83	20230726	29950	66.78	20230103	103700	-51.83	20230726	29950	66.78	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
143	20231205	110500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	-700	5	-1.38	739489950	14799	34.06	50200	50600	49700	65700	35500	50600	49968.70	2.83	0	1194	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2994	13.18	0.88	12	0.25	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
144	20231205	100501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	49900	-700	5	-1.38	516587050	10329	23.77	50200	50600	49800	65700	35500	50600	50012.98	2.83	0	712	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	50	1	6000000	2994	13.18	0.88	12	0.17	3785.00	57026.00	103700	20230726	-51.88	29950	20230103	66.61	103700	-51.88	20230726	29950	66.61	20230103	103700	-51.88	20230726	29950	66.61	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
145	20231205	090459	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50500	-100	5	-0.20	71595000	1424	3.28	50200	50600	50200	65700	35500	50600	50276.25	2.83	0	39	52666	51632	50966	49932	49266	51300	49600	300	15100	5000	31370	100	1	6000000	3030	13.34	0.89	12	0.02	3785.00	57026.00	103700	20230726	-51.30	29950	20230103	68.61	103700	-51.30	20230726	29950	68.61	20230103	103700	-51.30	20230726	29950	68.61	20230103	4.97	N	058430	5000	300 억	169944	N	N	1312	N	N
146	20231204	160500	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50600	-700	5	-1.36	2152122300	42281	101.76	51700	52000	50300	66600	36000	51300	50901.44	2.87	0	-2457	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3036	13.37	0.89	12	0.70	3785.00	57026.00	103700	20230726	-51.21	29950	20230103	68.95	103700	-51.21	20230726	29950	68.95	20230103	103700	-51.21	20230726	29950	68.95	20230103	5.01	N	058430	5000	300 억	172212	N	N	1312	N	N
147	20231204	150501	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50400	-900	5	-1.75	1951628400	38308	92.20	51700	52000	50300	66600	36000	51300	50945.71	2.87	0	-2383	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3024	13.32	0.88	12	0.64	3785.00	57026.00	103700	20230726	-51.40	29950	20230103	68.28	103700	-51.40	20230726	29950	68.28	20230103	103700	-51.40	20230726	29950	68.28	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
148	20231204	140458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	-500	5	-0.97	1418554300	27766	66.83	51700	52000	50600	66600	36000	51300	51089.62	2.87	0	-1793	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3048	13.42	0.89	12	0.46	3785.00	57026.00	103700	20230726	-51.01	29950	20230103	69.62	103700	-51.01	20230726	29950	69.62	20230103	103700	-51.01	20230726	29950	69.62	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
149	20231204	130457	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50700	-600	5	-1.17	1246601300	24372	58.66	51700	52000	50600	66600	36000	51300	51148.91	2.87	0	-1117	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3042	13.39	0.89	12	0.41	3785.00	57026.00	103700	20230726	-51.11	29950	20230103	69.28	103700	-51.11	20230726	29950	69.28	20230103	103700	-51.11	20230726	29950	69.28	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
150	20231204	120456	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50900	-400	5	-0.78	1031502700	20133	48.45	51700	52000	50700	66600	36000	51300	51234.43	2.87	0	1069	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3054	13.45	0.89	12	0.34	3785.00	57026.00	103700	20230726	-50.92	29950	20230103	69.95	103700	-50.92	20230726	29950	69.95	20230103	103700	-50.92	20230726	29950	69.95	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
151	20231204	110459	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	50800	-500	5	-0.97	972442100	18972	45.66	51700	52000	50800	66600	36000	51300	51256.70	2.87	0	1313	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3048	13.42	0.89	12	0.32	3785.00	57026.00	103700	20230726	-51.01	29950	20230103	69.62	103700	-51.01	20230726	29950	69.62	20230103	103700	-51.01	20230726	29950	69.62	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
152	20231204	100458	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51400	100	2	0.19	592227700	11514	27.71	51700	52000	51000	66600	36000	51300	51435.44	2.87	0	2158	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3084	13.58	0.90	12	0.19	3785.00	57026.00	103700	20230726	-50.43	29950	20230103	71.62	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
153	20231204	090457	55	60.00	KOSPI	철강.금속	N	N	N	Y	60	N	51700	400	2	0.78	231143100	4477	10.77	51700	52000	51200	66600	36000	51300	51629.01	2.87	0	1707	53433	52366	51733	50666	50033	52050	50350	300	15300	5000	31800	100	1	6000000	3102	13.66	0.91	12	0.07	3785.00	57026.00	103700	20230726	-50.14	29950	20230103	72.62	103700	-50.14	20230726	29950	72.62	20230103	103700	-50.14	20230726	29950	72.62	20230103	5.01	N	058430	5000	300 억	172212	N	N	388	N	N
154	20231201	160458	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51300	-1500	5	-2.84	2124597500	41197	124.62	52600	52800	51100	68600	37000	52800	51571.71	3.07	0	-11050	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3078	13.55	0.90	12	0.69	3785.00	57026.00	103700	20230726	-50.53	29100	20221129	76.29	103700	-50.53	20230726	29950	71.29	20230103	103700	-50.53	20230726	29950	71.29	20230103	5.06	N	058430	5000	300 억	183954	N	N	388	N	N
155	20231201	150457	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51500	-1300	5	-2.46	1885584100	36543	110.54	52600	52800	51100	68600	37000	52800	51597.73	3.07	0	-9018	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3090	13.61	0.90	12	0.61	3785.00	57026.00	103700	20230726	-50.34	29100	20221129	76.98	103700	-50.34	20230726	29950	71.95	20230103	103700	-50.34	20230726	29950	71.95	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
156	20231201	140457	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51500	-1300	5	-2.46	1574252700	30493	92.24	52600	52800	51100	68600	37000	52800	51625.15	3.07	0	-8439	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3090	13.61	0.90	12	0.51	3785.00	57026.00	103700	20230726	-50.34	29100	20221129	76.98	103700	-50.34	20230726	29950	71.95	20230103	103700	-50.34	20230726	29950	71.95	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
157	20231201	130455	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51400	-1400	5	-2.65	1278219600	24720	74.78	52600	52800	51200	68600	37000	52800	51706.14	3.07	0	-6538	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3084	13.58	0.90	12	0.41	3785.00	57026.00	103700	20230726	-50.43	29100	20221129	76.63	103700	-50.43	20230726	29950	71.62	20230103	103700	-50.43	20230726	29950	71.62	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
158	20231201	120501	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51700	-1100	5	-2.08	1049059900	20266	61.30	52600	52800	51200	68600	37000	52800	51762.48	3.07	0	-5001	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3102	13.66	0.91	12	0.34	3785.00	57026.00	103700	20230726	-50.14	29100	20221129	77.66	103700	-50.14	20230726	29950	72.62	20230103	103700	-50.14	20230726	29950	72.62	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
159	20231201	110459	57	100.00	KOSPI	철강.금속	N	N	N	N		N	52000	-800	5	-1.52	843862900	16293	49.29	52600	52800	51200	68600	37000	52800	51790.49	3.07	0	-4824	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3120	13.74	0.91	12	0.27	3785.00	57026.00	103700	20230726	-49.86	29100	20221129	78.69	103700	-49.86	20230726	29950	73.62	20230103	103700	-49.86	20230726	29950	73.62	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
160	20231201	100501	57	100.00	KOSPI	철강.금속	N	N	N	N		N	51800	-1000	5	-1.89	709799200	13701	41.45	52600	52800	51200	68600	37000	52800	51803.47	3.07	0	-5042	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3108	13.69	0.91	12	0.23	3785.00	57026.00	103700	20230726	-50.05	29100	20221129	78.01	103700	-50.05	20230726	29950	72.95	20230103	103700	-50.05	20230726	29950	72.95	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N
161	20231201	090455	57	100.00	KOSPI	철강.금속	N	N	N	N		N	52400	-400	5	-0.76	140823900	2686	8.13	52600	52800	52100	68600	37000	52800	52423.24	3.07	0	-1311	53733	53266	52533	52066	51333	53500	52300	300	15800	5000	32730	100	1	6000000	3144	13.84	0.92	12	0.04	3785.00	57026.00	103700	20230726	-49.47	29100	20221129	80.07	103700	-49.47	20230726	29950	74.96	20230103	103700	-49.47	20230726	29950	74.96	20230103	5.06	N	058430	5000	300 억	183954	N	N	280	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History