KissMeData/058430/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
3	20241231	150610	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
4	20241231	140607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
5	20241231	130609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
6	20241231	120609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
7	20241231	110608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
8	20241231	100604	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
9	20241231	090610	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	155190500	5407	60.25	28100	29000	28000	37200	20100	28650	28701.10	2.64	735	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	158258	N	N	127	N	N
10	20241230	160606	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	152301400	5307	59.14	28100	29000	28000	37200	20100	28650	28701.10	2.63	0	567	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	157523	N	N	127	N	N
11	20241230	150610	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28800	150	2	0.52	137432850	4792	53.40	28100	29000	28000	37200	20100	28650	28681.62	2.63	0	705	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1728	6.98	0.48	12	0.08	4128.00	59840.00	64100	20231227	-55.07	25500	20241209	12.94	59600	-51.68	20240103	25500	12.94	20241209	59600	-51.68	20240103	25500	12.94	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
12	20241230	140608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28800	150	2	0.52	120416050	4202	46.82	28100	29000	28000	37200	20100	28650	28657.37	2.63	0	749	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1728	6.98	0.48	12	0.07	4128.00	59840.00	64100	20231227	-55.07	25500	20241209	12.94	59600	-51.68	20240103	25500	12.94	20241209	59600	-51.68	20240103	25500	12.94	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
13	20241230	130608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28650	0	3	0.00	109223050	3813	42.49	28100	29000	28000	37200	20100	28650	28644.48	2.63	0	810	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1719	6.94	0.48	12	0.06	4128.00	59840.00	64100	20231227	-55.30	25500	20241209	12.35	59600	-51.93	20240103	25500	12.35	20241209	59600	-51.93	20240103	25500	12.35	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
14	20241230	120605	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28700	50	2	0.17	102570750	3581	39.90	28100	29000	28000	37200	20100	28650	28642.41	2.63	0	936	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1722	6.95	0.48	12	0.06	4128.00	59840.00	64100	20231227	-55.23	25500	20241209	12.55	59600	-51.85	20240103	25500	12.55	20241209	59600	-51.85	20240103	25500	12.55	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
15	20241230	110607	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28850	200	2	0.70	92619350	3235	36.05	28100	29000	28000	37200	20100	28650	28628.40	2.63	0	972	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1731	6.99	0.48	12	0.05	4128.00	59840.00	64100	20231227	-54.99	25500	20241209	13.14	59600	-51.59	20240103	25500	13.14	20241209	59600	-51.59	20240103	25500	13.14	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
16	20241230	100608	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28700	50	2	0.17	67592150	2368	26.39	28100	28950	28000	37200	20100	28650	28528.60	2.63	0	515	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1722	6.95	0.48	12	0.04	4128.00	59840.00	64100	20231227	-55.23	25500	20241209	12.55	59600	-51.85	20240103	25500	12.55	20241209	59600	-51.85	20240103	25500	12.55	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
17	20241230	090609	55	60.00	KOSPI		금속	N	N	N	Y	60	N	28900	250	2	0.87	33968800	1198	13.35	28100	28900	28100	37200	20100	28650	28255.90	2.63	0	34	29816	29232	28916	28332	28016	29075	28175	300	8550	5000	21200	50	1	6000000	1734	7.00	0.48	12	0.02	4128.00	59840.00	64100	20231227	-54.91	25500	20241209	13.33	59600	-51.51	20240103	25500	13.33	20241209	59600	-51.51	20240103	25500	13.33	20241209	1.66	N	058430	5000	300 억	157523	N	N	379	N	N
18	20241227	160605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28650	-950	5	-3.21	244704750	8473	118.64	29050	29500	28600	38450	20750	29600	28880.61	2.66	0	-2186	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1719	6.94	0.48	12	0.14	4128.00	59840.00	64100	20231227	-55.30	25500	20241209	12.35	59600	-51.93	20240103	25500	12.35	20241209	64100	-55.30	20231227	25500	12.35	20241209	1.66	N	058430	5000	300 억	159721	N	N	379	N	N
19	20241227	150605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28750	-850	5	-2.87	222068200	7684	107.59	29050	29500	28600	38450	20750	29600	28900.08	2.66	0	-2159	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1725	6.96	0.48	12	0.13	4128.00	59840.00	64100	20231227	-55.15	25500	20241209	12.75	59600	-51.76	20240103	25500	12.75	20241209	64100	-55.15	20231227	25500	12.75	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
20	20241227	140607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28800	-800	5	-2.70	203554150	7040	98.57	29050	29500	28600	38450	20750	29600	28913.94	2.66	0	-2222	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1728	6.98	0.48	12	0.12	4128.00	59840.00	64100	20231227	-55.07	25500	20241209	12.94	59600	-51.68	20240103	25500	12.94	20241209	64100	-55.07	20231227	25500	12.94	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
21	20241227	130606	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28600	-1000	5	-3.38	176189500	6085	85.20	29050	29500	28600	38450	20750	29600	28954.72	2.66	0	-2237	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1716	6.93	0.48	12	0.10	4128.00	59840.00	64100	20231227	-55.38	25500	20241209	12.16	59600	-52.01	20240103	25500	12.16	20241209	64100	-55.38	20231227	25500	12.16	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
22	20241227	120605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28850	-750	5	-2.53	159827950	5514	77.21	29050	29500	28600	38450	20750	29600	28985.85	2.66	0	-2171	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1731	6.99	0.48	12	0.09	4128.00	59840.00	64100	20231227	-54.99	25500	20241209	13.14	59600	-51.59	20240103	25500	13.14	20241209	64100	-54.99	20231227	25500	13.14	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
23	20241227	110605	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28800	-800	5	-2.70	119151000	4100	57.41	29050	29500	28800	38450	20750	29600	29061.22	2.66	0	-1715	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1728	6.98	0.48	12	0.07	4128.00	59840.00	64100	20231227	-55.07	25500	20241209	12.94	59600	-51.68	20240103	25500	12.94	20241209	64100	-55.07	20231227	25500	12.94	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
24	20241227	100604	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29350	-250	5	-0.84	43780850	1503	21.04	29050	29500	28950	38450	20750	29600	29128.98	2.66	0	-61	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1761	7.11	0.49	12	0.03	4128.00	59840.00	64100	20231227	-54.21	25500	20241209	15.10	59600	-50.76	20240103	25500	15.10	20241209	64100	-54.21	20231227	25500	15.10	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
25	20241227	090607	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29100	-500	5	-1.69	6750550	232	3.25	29050	29500	29050	38450	20750	29600	29097.20	2.66	0	55	30333	29966	29583	29216	28833	29775	29025	300	8850	5000	21900	50	1	6000000	1746	7.05	0.49	12	0.00	4128.00	59840.00	64100	20231227	-54.60	25500	20241209	14.12	59600	-51.17	20240103	25500	14.12	20241209	64100	-54.60	20231227	25500	14.12	20241209	1.66	N	058430	5000	300 억	159721	N	N	87	N	N
26	20241226	160603	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-100	5	-0.34	205536750	6933	125.23	29900	29950	29200	38600	20800	29700	29646.72	2.66	0	-21	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1776	7.17	0.49	12	0.12	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	159600	N	N	87	N	N
27	20241226	150600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-100	5	-0.34	195211000	6584	118.93	29900	29950	29200	38600	20800	29700	29649.30	2.66	0	3	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1776	7.17	0.49	12	0.11	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
28	20241226	140559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29550	-150	5	-0.51	173281200	5843	105.55	29900	29950	29200	38600	20800	29700	29656.20	2.66	0	44	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1773	7.16	0.49	12	0.10	4128.00	59840.00	64100	20231227	-53.90	25500	20241209	15.88	59600	-50.42	20240103	25500	15.88	20241209	64100	-53.90	20231227	25500	15.88	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
29	20241226	130601	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29750	50	2	0.17	151638450	5114	92.38	29900	29950	29200	38600	20800	29700	29651.63	2.66	0	290	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1785	7.21	0.50	12	0.09	4128.00	59840.00	64100	20231227	-53.59	25500	20241209	16.67	59600	-50.08	20240103	25500	16.67	20241209	64100	-53.59	20231227	25500	16.67	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
30	20241226	120557	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29650	-50	5	-0.17	118373150	3994	72.15	29900	29950	29200	38600	20800	29700	29637.74	2.66	0	-694	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1779	7.18	0.50	12	0.07	4128.00	59840.00	64100	20231227	-53.74	25500	20241209	16.27	59600	-50.25	20240103	25500	16.27	20241209	64100	-53.74	20231227	25500	16.27	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
31	20241226	110600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29650	-50	5	-0.17	82940200	2796	50.51	29900	29950	29200	38600	20800	29700	29663.88	2.66	0	-670	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1779	7.18	0.50	12	0.05	4128.00	59840.00	64100	20231227	-53.74	25500	20241209	16.27	59600	-50.25	20240103	25500	16.27	20241209	64100	-53.74	20231227	25500	16.27	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
32	20241226	100600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	0	3	0.00	54683350	1844	33.31	29900	29950	29200	38600	20800	29700	29654.75	2.66	0	-717	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1782	7.19	0.50	12	0.03	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
33	20241226	090601	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	0	3	0.00	5102300	171	3.09	29900	29950	29700	38600	20800	29700	29838.01	2.66	0	-59	30366	30032	29766	29432	29166	29900	29300	300	8900	5000	21970	50	1	6000000	1782	7.19	0.50	12	0.00	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.68	N	058430	5000	300 억	159600	N	N	29	N	N
34	20241224	160600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	-100	5	-0.34	164559900	5535	63.17	29800	30100	29500	38700	20900	29800	29730.82	2.68	0	-831	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1782	7.19	0.50	12	0.09	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.67	N	058430	5000	300 억	160515	N	N	29	N	N
35	20241224	150600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29650	-150	5	-0.50	152356350	5124	58.48	29800	30100	29500	38700	20900	29800	29733.87	2.68	0	-731	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1779	7.18	0.50	12	0.09	4128.00	59840.00	64100	20231227	-53.74	25500	20241209	16.27	59600	-50.25	20240103	25500	16.27	20241209	64100	-53.74	20231227	25500	16.27	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
36	20241224	140558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29750	-50	5	-0.17	141233450	4749	54.20	29800	30100	29500	38700	20900	29800	29739.62	2.68	0	-622	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1785	7.21	0.50	12	0.08	4128.00	59840.00	64100	20231227	-53.59	25500	20241209	16.67	59600	-50.08	20240103	25500	16.67	20241209	64100	-53.59	20231227	25500	16.67	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
37	20241224	130559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29550	-250	5	-0.84	125021150	4201	47.95	29800	30100	29500	38700	20900	29800	29759.85	2.68	0	-657	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1773	7.16	0.49	12	0.07	4128.00	59840.00	64100	20231227	-53.90	25500	20241209	15.88	59600	-50.42	20240103	25500	15.88	20241209	64100	-53.90	20231227	25500	15.88	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
38	20241224	120559	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29650	-150	5	-0.50	103397000	3470	39.60	29800	30100	29600	38700	20900	29800	29797.41	2.68	0	-511	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1779	7.18	0.50	12	0.06	4128.00	59840.00	64100	20231227	-53.74	25500	20241209	16.27	59600	-50.25	20240103	25500	16.27	20241209	64100	-53.74	20231227	25500	16.27	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
39	20241224	110600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	-100	5	-0.34	63198600	2116	24.15	29800	30100	29700	38700	20900	29800	29867.01	2.68	0	187	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1782	7.19	0.50	12	0.04	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
40	20241224	100600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29950	150	2	0.50	40848300	1366	15.59	29800	30100	29700	38700	20900	29800	29903.59	2.68	0	354	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1797	7.26	0.50	12	0.02	4128.00	59840.00	64100	20231227	-53.28	25500	20241209	17.45	59600	-49.75	20240103	25500	17.45	20241209	64100	-53.28	20231227	25500	17.45	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
41	20241224	090602	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	0	3	0.00	1818450	61	0.70	29800	29850	29800	38700	20900	29800	29810.66	2.68	0	8	30466	30132	29616	29282	28766	30300	29450	300	8900	5000	22050	50	1	6000000	1788	7.22	0.50	12	0.00	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.67	N	058430	5000	300 억	160515	N	N	28	N	N
42	20241223	160555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	500	2	1.71	258026950	8742	70.03	29200	29950	29100	38050	20550	29300	29515.55	2.61	0	3736	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1788	7.22	0.50	12	0.15	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.68	N	058430	5000	300 억	156794	N	N	26	N	N
43	20241223	150558	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	300	2	1.02	248677500	8428	67.51	29200	29950	29100	38050	20550	29300	29506.11	2.61	0	3679	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1776	7.17	0.49	12	0.14	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
44	20241223	140554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	300	2	1.02	193112100	6559	52.54	29200	29650	29100	38050	20550	29300	29442.31	2.61	0	2890	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1776	7.17	0.49	12	0.11	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
45	20241223	130555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29550	250	2	0.85	124038450	4219	33.80	29200	29600	29100	38050	20550	29300	29399.96	2.61	0	1124	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1773	7.16	0.49	12	0.07	4128.00	59840.00	64100	20231227	-53.90	25500	20241209	15.88	59600	-50.42	20240103	25500	15.88	20241209	64100	-53.90	20231227	25500	15.88	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
46	20241223	120556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	300	2	1.02	82085700	2796	22.40	29200	29600	29100	38050	20550	29300	29358.26	2.61	0	808	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1776	7.17	0.49	12	0.05	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
47	20241223	110555	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29350	50	2	0.17	38200700	1304	10.45	29200	29600	29100	38050	20550	29300	29295.02	2.61	0	62	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1761	7.11	0.49	12	0.02	4128.00	59840.00	64100	20231227	-54.21	25500	20241209	15.10	59600	-50.76	20240103	25500	15.10	20241209	64100	-54.21	20231227	25500	15.10	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
48	20241223	100552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	0	3	0.00	29574600	1010	8.09	29200	29600	29100	38050	20550	29300	29281.78	2.61	0	93	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1758	7.10	0.49	12	0.02	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
49	20241223	090554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29500	200	2	0.68	6016500	206	1.65	29200	29600	29100	38050	20550	29300	29206.31	2.61	0	87	30066	29682	29266	28882	28466	29475	28675	300	8750	5000	21680	50	1	6000000	1770	7.15	0.49	12	0.00	4128.00	59840.00	64100	20231227	-53.98	25500	20241209	15.69	59600	-50.50	20240103	25500	15.69	20241209	64100	-53.98	20231227	25500	15.69	20241209	1.68	N	058430	5000	300 억	156794	N	N	2660	N	N
50	20241220	160552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	-300	5	-1.01	362454200	12431	109.45	29400	29650	28850	38450	20750	29600	29157.26	2.64	0	-1381	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1758	7.10	0.49	12	0.21	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.69	N	058430	5000	300 억	158593	N	N	2660	N	N
51	20241220	150554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29050	-550	5	-1.86	318668900	10924	96.18	29400	29650	28850	38450	20750	29600	29171.45	2.64	0	-1818	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1743	7.04	0.49	12	0.18	4128.00	59840.00	64100	20231227	-54.68	25500	20241209	13.92	59600	-51.26	20240103	25500	13.92	20241209	64100	-54.68	20231227	25500	13.92	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
52	20241220	140553	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29100	-500	5	-1.69	289785950	9931	87.44	29400	29650	28850	38450	20750	29600	29179.94	2.64	0	-1836	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1746	7.05	0.49	12	0.17	4128.00	59840.00	64100	20231227	-54.60	25500	20241209	14.12	59600	-51.17	20240103	25500	14.12	20241209	64100	-54.60	20231227	25500	14.12	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
53	20241220	130552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29150	-450	5	-1.52	188796250	6445	56.74	29400	29650	29000	38450	20750	29600	29293.44	2.64	0	-1874	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1749	7.06	0.49	12	0.11	4128.00	59840.00	64100	20231227	-54.52	25500	20241209	14.31	59600	-51.09	20240103	25500	14.31	20241209	64100	-54.52	20231227	25500	14.31	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
54	20241220	120551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29150	-450	5	-1.52	170324900	5811	51.16	29400	29650	29000	38450	20750	29600	29310.77	2.64	0	-1751	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1749	7.06	0.49	12	0.10	4128.00	59840.00	64100	20231227	-54.52	25500	20241209	14.31	59600	-51.09	20240103	25500	14.31	20241209	64100	-54.52	20231227	25500	14.31	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
55	20241220	110552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	-300	5	-1.01	146656600	5004	44.06	29400	29650	29000	38450	20750	29600	29307.87	2.64	0	-1145	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1758	7.10	0.49	12	0.08	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
56	20241220	100552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29500	-100	5	-0.34	120182150	4103	36.12	29400	29650	29000	38450	20750	29600	29291.29	2.64	0	-1126	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1770	7.15	0.49	12	0.07	4128.00	59840.00	64100	20231227	-53.98	25500	20241209	15.69	59600	-50.50	20240103	25500	15.69	20241209	64100	-53.98	20231227	25500	15.69	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
57	20241220	090554	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29200	-400	5	-1.35	8467700	288	2.54	29400	29650	29200	38450	20750	29600	29401.74	2.64	0	-165	30333	29966	29633	29266	28933	29800	29100	300	8850	5000	21900	50	1	6000000	1752	7.07	0.49	12	0.00	4128.00	59840.00	64100	20231227	-54.45	25500	20241209	14.51	59600	-51.01	20240103	25500	14.51	20241209	64100	-54.45	20231227	25500	14.51	20241209	1.69	N	058430	5000	300 억	158593	N	N	2032	N	N
58	20241219	160552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-450	5	-1.50	336773750	11358	156.60	29700	30000	29300	39050	21050	30050	29650.80	2.64	0	423	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1776	7.17	0.49	12	0.19	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.66	N	058430	5000	300 억	158278	N	N	2032	N	N
59	20241219	150549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29550	-500	5	-1.66	316112950	10660	146.97	29700	30000	29300	39050	21050	30050	29654.12	2.64	0	469	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1773	7.16	0.49	12	0.18	4128.00	59840.00	64100	20231227	-53.90	25500	20241209	15.88	59600	-50.42	20240103	25500	15.88	20241209	64100	-53.90	20231227	25500	15.88	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
60	20241219	140551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	-250	5	-0.83	283552900	9562	131.84	29700	30000	29300	39050	21050	30050	29654.14	2.64	0	656	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1788	7.22	0.50	12	0.16	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
61	20241219	130551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29750	-300	5	-1.00	220699550	7450	102.72	29700	30000	29300	39050	21050	30050	29624.10	2.64	0	-32	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1785	7.21	0.50	12	0.12	4128.00	59840.00	64100	20231227	-53.59	25500	20241209	16.67	59600	-50.08	20240103	25500	16.67	20241209	64100	-53.59	20231227	25500	16.67	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
62	20241219	120552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	-350	5	-1.16	202002550	6822	94.06	29700	30000	29300	39050	21050	30050	29610.46	2.64	0	183	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1782	7.19	0.50	12	0.11	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
63	20241219	110549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29500	-550	5	-1.83	162277750	5479	75.54	29700	30000	29300	39050	21050	30050	29618.13	2.64	0	877	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1770	7.15	0.49	12	0.09	4128.00	59840.00	64100	20231227	-53.98	25500	20241209	15.69	59600	-50.50	20240103	25500	15.69	20241209	64100	-53.98	20231227	25500	15.69	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
64	20241219	100542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29650	-400	5	-1.33	137003850	4622	63.73	29700	30000	29300	39050	21050	30050	29641.68	2.64	0	953	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1779	7.18	0.50	12	0.08	4128.00	59840.00	64100	20231227	-53.74	25500	20241209	16.27	59600	-50.25	20240103	25500	16.27	20241209	64100	-53.74	20231227	25500	16.27	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
65	20241219	090551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	-350	5	-1.16	7364500	249	3.43	29700	29700	29300	39050	21050	30050	29576.31	2.64	0	-23	30583	30316	29833	29566	29083	30450	29700	300	9000	5000	22230	50	1	6000000	1782	7.19	0.50	12	0.00	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.66	N	058430	5000	300 억	158278	N	N	538	N	N
66	20241218	160547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30050	450	2	1.52	216584900	7253	35.68	29350	30100	29350	38450	20750	29600	29861.42	2.64	0	-326	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1803	7.28	0.50	12	0.12	4128.00	59840.00	64100	20231227	-53.12	25500	20241209	17.84	59600	-49.58	20240103	25500	17.84	20241209	64100	-53.12	20231227	25500	17.84	20241209	1.68	N	058430	5000	300 억	158522	N	N	538	N	N
67	20241218	150551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30000	400	2	1.35	200599650	6720	33.06	29350	30050	29350	38450	20750	29600	29851.14	2.64	0	-471	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1800	7.27	0.50	12	0.11	4128.00	59840.00	64100	20231227	-53.20	25500	20241209	17.65	59600	-49.66	20240103	25500	17.65	20241209	64100	-53.20	20231227	25500	17.65	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
68	20241218	140548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30050	450	2	1.52	183213150	6141	30.21	29350	30050	29350	38450	20750	29600	29834.42	2.64	0	-718	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1803	7.28	0.50	12	0.10	4128.00	59840.00	64100	20231227	-53.12	25500	20241209	17.84	59600	-49.58	20240103	25500	17.84	20241209	64100	-53.12	20231227	25500	17.84	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
69	20241218	130551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	200	2	0.68	139232400	4669	22.97	29350	30000	29350	38450	20750	29600	29820.60	2.64	0	-1143	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1788	7.22	0.50	12	0.08	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
70	20241218	120547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29900	300	2	1.01	122664100	4113	20.23	29350	30000	29350	38450	20750	29600	29823.51	2.64	0	-988	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1794	7.24	0.50	12	0.07	4128.00	59840.00	64100	20231227	-53.35	25500	20241209	17.25	59600	-49.83	20240103	25500	17.25	20241209	64100	-53.35	20231227	25500	17.25	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
71	20241218	110549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	200	2	0.68	95829150	3215	15.82	29350	29950	29350	38450	20750	29600	29806.89	2.64	0	-621	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1788	7.22	0.50	12	0.05	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
72	20241218	100549	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29700	100	2	0.34	62663700	2103	10.35	29350	29950	29350	38450	20750	29600	29797.29	2.64	0	-555	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1782	7.19	0.50	12	0.04	4128.00	59840.00	64100	20231227	-53.67	25500	20241209	16.47	59600	-50.17	20240103	25500	16.47	20241209	64100	-53.67	20231227	25500	16.47	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
73	20241218	090551	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29750	150	2	0.51	12383550	419	2.06	29350	29750	29350	38450	20750	29600	29555.01	2.64	0	146	30666	30132	29616	29082	28566	29875	28825	300	8850	5000	21900	50	1	6000000	1785	7.21	0.50	12	0.01	4128.00	59840.00	64100	20231227	-53.59	25500	20241209	16.67	59600	-50.08	20240103	25500	16.67	20241209	64100	-53.59	20231227	25500	16.67	20241209	1.68	N	058430	5000	300 억	158522	N	N	4460	N	N
74	20241217	160546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-550	5	-1.82	596268250	20324	135.30	29900	30150	29100	39150	21150	30150	29338.12	2.69	0	-758	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1776	7.17	0.49	12	0.34	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	161209	N	N	4460	N	N
75	20241217	150548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-550	5	-1.82	575938250	19635	130.72	29900	30150	29100	39150	21150	30150	29332.23	2.69	0	-949	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1776	7.17	0.49	12	0.33	4128.00	59840.00	64100	20231227	-53.82	25500	20241209	16.08	59600	-50.34	20240103	25500	16.08	20241209	64100	-53.82	20231227	25500	16.08	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
76	20241217	140550	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29400	-750	5	-2.49	509125150	17368	115.62	29900	30150	29100	39150	21150	30150	29313.98	2.69	0	-1105	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1764	7.12	0.49	12	0.29	4128.00	59840.00	64100	20231227	-54.13	25500	20241209	15.29	59600	-50.67	20240103	25500	15.29	20241209	64100	-54.13	20231227	25500	15.29	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
77	20241217	130537	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	-850	5	-2.82	463569400	15819	105.31	29900	30150	29100	39150	21150	30150	29304.60	2.69	0	-1418	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1758	7.10	0.49	12	0.26	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
78	20241217	120539	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29250	-900	5	-2.99	409101950	13956	92.91	29900	30150	29100	39150	21150	30150	29313.70	2.69	0	-1462	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1755	7.09	0.49	12	0.23	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	59600	-50.92	20240103	25500	14.71	20241209	64100	-54.37	20231227	25500	14.71	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
79	20241217	110542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29250	-900	5	-2.99	376382900	12839	85.47	29900	30150	29100	39150	21150	30150	29315.59	2.69	0	-1579	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1755	7.09	0.49	12	0.21	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	59600	-50.92	20240103	25500	14.71	20241209	64100	-54.37	20231227	25500	14.71	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
80	20241217	100540	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29250	-900	5	-2.99	198288550	6742	44.88	29900	30150	29250	39150	21150	30150	29410.94	2.69	0	-2084	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1755	7.09	0.49	12	0.11	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	59600	-50.92	20240103	25500	14.71	20241209	64100	-54.37	20231227	25500	14.71	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
81	20241217	090548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	-350	5	-1.16	14386400	481	3.20	29900	30150	29800	39150	21150	30150	29909.36	2.69	0	-254	30816	30482	29866	29532	28916	30650	29700	300	9000	5000	22310	50	1	6000000	1788	7.22	0.50	12	0.01	4128.00	59840.00	64100	20231227	-53.51	25500	20241209	16.86	59600	-50.00	20240103	25500	16.86	20241209	64100	-53.51	20231227	25500	16.86	20241209	1.68	N	058430	5000	300 억	161209	N	N	299	N	N
82	20241216	160539	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30150	850	2	2.90	449299900	15021	164.16	29250	30200	29250	38050	20550	29300	29911.37	2.71	0	-1515	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1809	7.30	0.50	12	0.25	4128.00	59840.00	64100	20231227	-52.96	25500	20241209	18.24	59600	-49.41	20240103	25500	18.24	20241209	64100	-52.96	20231227	25500	18.24	20241209	1.70	N	058430	5000	300 억	162882	N	N	299	N	N
83	20241216	150547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29950	650	2	2.22	437018300	14612	159.69	29250	30200	29250	38050	20550	29300	29908.18	2.71	0	-1568	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1797	7.26	0.50	12	0.24	4128.00	59840.00	64100	20231227	-53.28	25500	20241209	17.45	59600	-49.75	20240103	25500	17.45	20241209	64100	-53.28	20231227	25500	17.45	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
84	20241216	140547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30100	800	2	2.73	401895900	13442	146.91	29250	30200	29250	38050	20550	29300	29898.52	2.71	0	-1363	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1806	7.29	0.50	12	0.22	4128.00	59840.00	64100	20231227	-53.04	25500	20241209	18.04	59600	-49.50	20240103	25500	18.04	20241209	64100	-53.04	20231227	25500	18.04	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
85	20241216	130548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30050	750	2	2.56	377814750	12639	138.13	29250	30200	29250	38050	20550	29300	29892.77	2.71	0	-1659	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1803	7.28	0.50	12	0.21	4128.00	59840.00	64100	20231227	-53.12	25500	20241209	17.84	59600	-49.58	20240103	25500	17.84	20241209	64100	-53.12	20231227	25500	17.84	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
86	20241216	120548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30000	700	2	2.39	345951450	11581	126.57	29250	30150	29250	38050	20550	29300	29872.33	2.71	0	-1628	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1800	7.27	0.50	12	0.19	4128.00	59840.00	64100	20231227	-53.20	25500	20241209	17.65	59600	-49.66	20240103	25500	17.65	20241209	64100	-53.20	20231227	25500	17.65	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
87	20241216	110546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30000	700	2	2.39	209729800	7042	76.96	29250	30000	29250	38050	20550	29300	29782.70	2.71	0	177	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1800	7.27	0.50	12	0.12	4128.00	59840.00	64100	20231227	-53.20	25500	20241209	17.65	59600	-49.66	20240103	25500	17.65	20241209	64100	-53.20	20231227	25500	17.65	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
88	20241216	100548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29750	450	2	1.54	116864900	3932	42.97	29250	30000	29250	38050	20550	29300	29721.49	2.71	0	1510	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1785	7.21	0.50	12	0.07	4128.00	59840.00	64100	20231227	-53.59	25500	20241209	16.67	59600	-50.08	20240103	25500	16.67	20241209	64100	-53.59	20231227	25500	16.67	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
89	20241216	090548	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29950	650	2	2.22	44419650	1495	16.34	29250	29950	29250	38050	20550	29300	29712.14	2.71	0	403	29900	29600	29300	29000	28700	29450	28850	300	8750	5000	21680	50	1	6000000	1797	7.26	0.50	12	0.02	4128.00	59840.00	64100	20231227	-53.28	25500	20241209	17.45	59600	-49.75	20240103	25500	17.45	20241209	64100	-53.28	20231227	25500	17.45	20241209	1.70	N	058430	5000	300 억	162882	N	N	410	N	N
90	20241213	160541	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	150	2	0.51	264658400	9039	62.14	29600	29600	29000	37850	20450	29150	29279.54	2.75	0	-1584	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1758	7.10	0.49	12	0.15	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.68	N	058430	5000	300 억	164827	N	N	381	N	N
91	20241213	150545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	150	2	0.51	237070950	8098	55.67	29600	29600	29000	37850	20450	29150	29275.25	2.75	0	-1655	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1758	7.10	0.49	12	0.13	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
92	20241213	140546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29400	250	2	0.86	218509800	7466	51.33	29600	29600	29000	37850	20450	29150	29267.32	2.75	0	-1743	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1764	7.12	0.49	12	0.12	4128.00	59840.00	64100	20231227	-54.13	25500	20241209	15.29	59600	-50.67	20240103	25500	15.29	20241209	64100	-54.13	20231227	25500	15.29	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
93	20241213	130547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29350	200	2	0.69	181078650	6190	42.55	29600	29600	29000	37850	20450	29150	29253.42	2.75	0	-1599	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1761	7.11	0.49	12	0.10	4128.00	59840.00	64100	20231227	-54.21	25500	20241209	15.10	59600	-50.76	20240103	25500	15.10	20241209	64100	-54.21	20231227	25500	15.10	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
94	20241213	120547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29300	150	2	0.51	144107300	4931	33.90	29600	29600	29000	37850	20450	29150	29224.76	2.75	0	-1565	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1758	7.10	0.49	12	0.08	4128.00	59840.00	64100	20231227	-54.29	25500	20241209	14.90	59600	-50.84	20240103	25500	14.90	20241209	64100	-54.29	20231227	25500	14.90	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
95	20241213	110545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29250	100	2	0.34	78301750	2680	18.42	29600	29600	29000	37850	20450	29150	29217.07	2.75	0	-812	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1755	7.09	0.49	12	0.04	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	59600	-50.92	20240103	25500	14.71	20241209	64100	-54.37	20231227	25500	14.71	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
96	20241213	100545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29250	100	2	0.34	56108800	1921	13.21	29600	29600	29000	37850	20450	29150	29208.12	2.75	0	-823	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1755	7.09	0.49	12	0.03	4128.00	59840.00	64100	20231227	-54.37	25500	20241209	14.71	59600	-50.92	20240103	25500	14.71	20241209	64100	-54.37	20231227	25500	14.71	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
97	20241213	090546	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29100	-50	5	-0.17	9314350	320	2.20	29600	29600	29000	37850	20450	29150	29107.34	2.75	0	13	29783	29466	28883	28566	27983	29625	28725	300	8700	5000	21570	50	1	6000000	1746	7.05	0.49	12	0.01	4128.00	59840.00	64100	20231227	-54.60	25500	20241209	14.12	59600	-51.17	20240103	25500	14.12	20241209	64100	-54.60	20231227	25500	14.12	20241209	1.68	N	058430	5000	300 억	164827	N	N	70	N	N
98	20241212	160550	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29150	450	2	1.57	414408750	14426	78.81	28750	29200	28300	37300	20100	28700	28726.56	2.72	0	1872	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1749	7.06	0.49	12	0.24	4128.00	59840.00	64100	20231227	-54.52	25500	20241209	14.31	59600	-51.09	20240103	25500	14.31	20241209	64100	-54.52	20231227	25500	14.31	20241209	1.84	N	058430	5000	300 억	163278	N	N	70	N	N
99	20241212	150543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29200	500	2	1.74	365006300	12729	69.54	28750	29200	28300	37300	20100	28700	28674.94	2.72	0	1160	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1752	7.07	0.49	12	0.21	4128.00	59840.00	64100	20231227	-54.45	25500	20241209	14.51	59600	-51.01	20240103	25500	14.51	20241209	64100	-54.45	20231227	25500	14.51	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
100	20241212	140542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28700	0	3	0.00	307620950	10745	58.70	28750	29000	28300	37300	20100	28700	28628.42	2.72	0	169	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1722	6.95	0.48	12	0.18	4128.00	59840.00	64100	20231227	-55.23	25500	20241209	12.55	59600	-51.85	20240103	25500	12.55	20241209	64100	-55.23	20231227	25500	12.55	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
101	20241212	130540	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28600	-100	5	-0.35	284165700	9926	54.23	28750	29000	28300	37300	20100	28700	28627.54	2.72	0	339	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1716	6.93	0.48	12	0.17	4128.00	59840.00	64100	20231227	-55.38	25500	20241209	12.16	59600	-52.01	20240103	25500	12.16	20241209	64100	-55.38	20231227	25500	12.16	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
102	20241212	120530	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28600	-100	5	-0.35	248811350	8686	47.45	28750	29000	28300	37300	20100	28700	28644.33	2.72	0	-127	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1716	6.93	0.48	12	0.14	4128.00	59840.00	64100	20231227	-55.38	25500	20241209	12.16	59600	-52.01	20240103	25500	12.16	20241209	64100	-55.38	20231227	25500	12.16	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
103	20241212	110539	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28800	100	2	0.35	223866050	7815	42.69	28750	29000	28300	37300	20100	28700	28644.84	2.72	0	312	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1728	6.98	0.48	12	0.13	4128.00	59840.00	64100	20231227	-55.07	25500	20241209	12.94	59600	-51.68	20240103	25500	12.94	20241209	64100	-55.07	20231227	25500	12.94	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
104	20241212	100537	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28400	-300	5	-1.05	139162950	4850	26.50	28750	29000	28300	37300	20100	28700	28693.22	2.72	0	-1121	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1704	6.88	0.47	12	0.08	4128.00	59840.00	64100	20231227	-55.69	25500	20241209	11.37	59600	-52.35	20240103	25500	11.37	20241209	64100	-55.69	20231227	25500	11.37	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
105	20241212	090542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28950	250	2	0.87	19896400	690	3.77	28750	29000	28750	37300	20100	28700	28863.86	2.72	0	-242	29833	29266	28333	27766	26833	29550	28050	300	8600	5000	21230	50	1	6000000	1737	7.01	0.48	12	0.01	4128.00	59840.00	64100	20231227	-54.84	25500	20241209	13.53	59600	-51.43	20240103	25500	13.53	20241209	64100	-54.84	20231227	25500	13.53	20241209	1.84	N	058430	5000	300 억	163278	N	N	31	N	N
106	20241211	160537	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28700	1250	2	4.55	498667700	17526	63.94	27500	28900	27400	35650	19250	27450	28451.64	2.74	0	-1164	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1722	6.95	0.48	12	0.29	4128.00	59840.00	64100	20231227	-55.23	25500	20241209	12.55	59600	-51.85	20240103	25500	12.55	20241209	64100	-55.23	20231227	25500	12.55	20241209	1.85	N	058430	5000	300 억	164402	N	N	31	N	N
107	20241211	150426	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28550	1100	2	4.01	474727450	16691	60.90	27500	28900	27400	35650	19250	27450	28442.12	2.74	0	-1462	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1713	6.92	0.48	12	0.28	4128.00	59840.00	64100	20231227	-55.46	25500	20241209	11.96	59600	-52.10	20240103	25500	11.96	20241209	64100	-55.46	20231227	25500	11.96	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
108	20241211	140542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28500	1050	2	3.83	436637150	15352	56.01	27500	28900	27400	35650	19250	27450	28441.71	2.74	0	-2251	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1710	6.90	0.48	12	0.26	4128.00	59840.00	64100	20231227	-55.54	25500	20241209	11.76	59600	-52.18	20240103	25500	11.76	20241209	64100	-55.54	20231227	25500	11.76	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
109	20241211	130543	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28550	1100	2	4.01	403046100	14172	51.71	27500	28900	27400	35650	19250	27450	28439.61	2.74	0	-2377	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1713	6.92	0.48	12	0.24	4128.00	59840.00	64100	20231227	-55.46	25500	20241209	11.96	59600	-52.10	20240103	25500	11.96	20241209	64100	-55.46	20231227	25500	11.96	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
110	20241211	120544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28550	1100	2	4.01	368268000	12953	47.26	27500	28900	27400	35650	19250	27450	28431.10	2.74	0	-2612	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1713	6.92	0.48	12	0.22	4128.00	59840.00	64100	20231227	-55.46	25500	20241209	11.96	59600	-52.10	20240103	25500	11.96	20241209	64100	-55.46	20231227	25500	11.96	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
111	20241211	110541	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28550	1100	2	4.01	266546800	9380	34.22	27500	28900	27400	35650	19250	27450	28416.50	2.74	0	-1605	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1713	6.92	0.48	12	0.16	4128.00	59840.00	64100	20231227	-55.46	25500	20241209	11.96	59600	-52.10	20240103	25500	11.96	20241209	64100	-55.46	20231227	25500	11.96	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
112	20241211	100542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	28500	1050	2	3.83	208336700	7337	26.77	27500	28900	27400	35650	19250	27450	28395.35	2.74	0	-1373	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1710	6.90	0.48	12	0.12	4128.00	59840.00	64100	20231227	-55.54	25500	20241209	11.76	59600	-52.18	20240103	25500	11.76	20241209	64100	-55.54	20231227	25500	11.76	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
113	20241211	090545	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27650	200	2	0.73	24539600	890	3.25	27500	27800	27400	35650	19250	27450	27572.58	2.74	0	-409	28683	28066	26883	26266	25083	28375	26575	300	8200	5000	20310	50	1	6000000	1659	6.70	0.46	12	0.01	4128.00	59840.00	64100	20231227	-56.86	25500	20241209	8.43	59600	-53.61	20240103	25500	8.43	20241209	64100	-56.86	20231227	25500	8.43	20241209	1.85	N	058430	5000	300 억	164402	N	N	121	N	N
114	20241210	160538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27450	1800	2	7.02	730063150	27053	39.45	25800	27500	25700	33300	18000	25650	26985.91	2.46	0	16914	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1647	6.65	0.46	12	0.45	4128.00	59840.00	64100	20231227	-57.18	25500	20241209	7.65	59600	-53.94	20240103	25500	7.65	20241209	64100	-57.18	20231227	25500	7.65	20241209	1.96	N	058430	5000	300 억	147757	N	N	118	N	N
115	20241210	150540	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27300	1650	2	6.43	676620350	25104	36.60	25800	27500	25700	33300	18000	25650	26953.47	2.46	0	15721	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1638	6.61	0.46	12	0.42	4128.00	59840.00	64100	20231227	-57.41	25500	20241209	7.06	59600	-54.19	20240103	25500	7.06	20241209	64100	-57.41	20231227	25500	7.06	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
116	20241210	140540	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27350	1700	2	6.63	626027500	23255	33.91	25800	27500	25700	33300	18000	25650	26920.94	2.46	0	14737	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1641	6.63	0.46	12	0.39	4128.00	59840.00	64100	20231227	-57.33	25500	20241209	7.25	59600	-54.11	20240103	25500	7.25	20241209	64100	-57.33	20231227	25500	7.25	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
117	20241210	130538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27450	1800	2	7.02	592272250	22022	32.11	25800	27500	25700	33300	18000	25650	26895.42	2.46	0	14102	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1647	6.65	0.46	12	0.37	4128.00	59840.00	64100	20231227	-57.18	25500	20241209	7.65	59600	-53.94	20240103	25500	7.65	20241209	64100	-57.18	20231227	25500	7.65	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
118	20241210	120539	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27400	1750	2	6.82	563178900	20959	30.56	25800	27500	25700	33300	18000	25650	26871.38	2.46	0	13471	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1644	6.64	0.46	12	0.35	4128.00	59840.00	64100	20231227	-57.25	25500	20241209	7.45	59600	-54.03	20240103	25500	7.45	20241209	64100	-57.25	20231227	25500	7.45	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
119	20241210	110538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27350	1700	2	6.63	493413350	18414	26.85	25800	27350	25700	33300	18000	25650	26796.49	2.46	0	12406	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1641	6.63	0.46	12	0.31	4128.00	59840.00	64100	20231227	-57.33	25500	20241209	7.25	59600	-54.11	20240103	25500	7.25	20241209	64100	-57.33	20231227	25500	7.25	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
120	20241210	100538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	27250	1600	2	6.24	432345900	16174	23.58	25800	27250	25700	33300	18000	25650	26731.92	2.46	0	10958	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1635	6.60	0.46	12	0.27	4128.00	59840.00	64100	20231227	-57.49	25500	20241209	6.86	59600	-54.28	20240103	25500	6.86	20241209	64100	-57.49	20231227	25500	6.86	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
121	20241210	090542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	26500	850	2	3.31	106760950	4070	5.93	25800	26750	25700	33300	18000	25650	26233.34	2.46	0	1578	28950	27300	26400	24750	23850	26850	24300	300	7650	5000	18980	50	1	6000000	1590	6.42	0.44	12	0.07	4128.00	59840.00	64100	20231227	-58.66	25500	20241209	3.92	59600	-55.54	20240103	25500	3.92	20241209	64100	-58.66	20231227	25500	3.92	20241209	1.96	N	058430	5000	300 억	147757	N	N	165	N	N
122	20241209	160537	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	25650	-2550	5	-9.04	1758431400	66582	221.90	27200	28050	25500	36650	19750	28200	26410.07	2.27	0	10805	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1539	6.21	0.43	12	1.11	4128.00	59840.00	64100	20231227	-59.98	25500	20241209	0.59	59600	-56.96	20240103	25500	0.59	20241209	64100	-59.98	20231227	25500	0.59	20241209	1.93	N	058430	5000	300 억	136472	N	N	164	N	N
123	20241209	150539	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	25850	-2350	5	-8.33	1686037950	63768	212.52	27200	28050	25500	36650	19750	28200	26440.19	2.27	0	10668	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1551	6.26	0.43	12	1.06	4128.00	59840.00	64100	20231227	-59.67	25500	20241209	1.37	59600	-56.63	20240103	25500	1.37	20241209	64100	-59.67	20231227	25500	1.37	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
124	20241209	140538	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	26250	-1950	5	-6.91	1284055400	48239	160.77	27200	28050	26000	36650	19750	28200	26618.62	2.27	0	6276	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1575	6.36	0.44	12	0.80	4128.00	59840.00	64100	20231227	-59.05	26000	20241209	0.96	59600	-55.96	20240103	26000	0.96	20241209	64100	-59.05	20231227	26000	0.96	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
125	20241209	130539	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	26400	-1800	5	-6.38	1064098700	39867	132.87	27200	28050	26000	36650	19750	28200	26691.22	2.27	0	3429	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1584	6.40	0.44	12	0.66	4128.00	59840.00	64100	20231227	-58.81	26000	20241209	1.54	59600	-55.70	20240103	26000	1.54	20241209	64100	-58.81	20231227	26000	1.54	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
126	20241209	120537	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	26800	-1400	5	-4.96	897598900	33582	111.92	27200	28050	26000	36650	19750	28200	26728.57	2.27	0	2089	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1608	6.49	0.45	12	0.56	4128.00	59840.00	64100	20231227	-58.19	26000	20241209	3.08	59600	-55.03	20240103	26000	3.08	20241209	64100	-58.19	20231227	26000	3.08	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
127	20241209	110538	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	26650	-1550	5	-5.50	605449000	22494	74.97	27200	28050	26500	36650	19750	28200	26916.02	2.27	0	-2305	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1599	6.46	0.45	12	0.37	4128.00	59840.00	64100	20231227	-58.42	26500	20241209	0.57	59600	-55.29	20240103	26500	0.57	20241209	64100	-58.42	20231227	26500	0.57	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
128	20241209	100537	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	27000	-1200	5	-4.26	495526100	18407	61.35	27200	28050	26500	36650	19750	28200	26920.52	2.27	0	-2399	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1620	6.54	0.45	12	0.31	4128.00	59840.00	64100	20231227	-57.88	26500	20241209	1.89	59600	-54.70	20240103	26500	1.89	20241209	64100	-57.88	20231227	26500	1.89	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
129	20241209	090534	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	27250	-950	5	-3.37	41630300	1529	5.10	27200	28050	27150	36650	19750	28200	27227.14	2.27	0	384	30000	29100	28300	27400	26600	28700	27000	300	8450	5000	20860	50	1	6000000	1635	6.60	0.46	12	0.03	4128.00	59840.00	64100	20231227	-57.49	27150	20241209	0.37	59600	-54.28	20240103	27150	0.37	20241209	64100	-57.49	20231227	27150	0.37	20241209	1.93	N	058430	5000	300 억	136472	N	N	128	N	N
130	20241206	160533	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28200	-600	5	-2.08	832230650	29616	129.47	28450	29200	27500	37400	20200	28800	28100.47	2.08	0	11419	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1692	6.83	0.47	12	0.49	4128.00	59840.00	64100	20231227	-56.01	27500	20241206	2.55	59600	-52.68	20240103	27500	2.55	20241206	64100	-56.01	20231227	27500	2.55	20241206	1.94	N	058430	5000	300 억	124863	N	N	128	N	N
131	20241206	150535	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28400	-400	5	-1.39	796990350	28371	124.03	28450	29200	27500	37400	20200	28800	28091.73	2.08	0	11945	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1704	6.88	0.47	12	0.47	4128.00	59840.00	64100	20231227	-55.69	27500	20241206	3.27	59600	-52.35	20240103	27500	3.27	20241206	64100	-55.69	20231227	27500	3.27	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
132	20241206	140533	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28000	-800	5	-2.78	758089050	26994	118.01	28450	29200	27500	37400	20200	28800	28083.61	2.08	0	11439	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1680	6.78	0.47	12	0.45	4128.00	59840.00	64100	20231227	-56.32	27500	20241206	1.82	59600	-53.02	20240103	27500	1.82	20241206	64100	-56.32	20231227	27500	1.82	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
133	20241206	130534	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28300	-500	5	-1.74	741075700	26388	115.36	28450	29200	27500	37400	20200	28800	28083.81	2.08	0	11394	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1698	6.86	0.47	12	0.44	4128.00	59840.00	64100	20231227	-55.85	27500	20241206	2.91	59600	-52.52	20240103	27500	2.91	20241206	64100	-55.85	20231227	27500	2.91	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
134	20241206	120531	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28150	-650	5	-2.26	679217600	24182	105.72	28450	29200	27500	37400	20200	28800	28087.73	2.08	0	9958	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1689	6.82	0.47	12	0.40	4128.00	59840.00	64100	20231227	-56.08	27500	20241206	2.36	59600	-52.77	20240103	27500	2.36	20241206	64100	-56.08	20231227	27500	2.36	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
135	20241206	110533	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	27700	-1100	5	-3.82	535203900	19019	83.15	28450	29200	27600	37400	20200	28800	28140.49	2.08	0	8166	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1662	6.71	0.46	12	0.32	4128.00	59840.00	64100	20231227	-56.79	27600	20241206	0.36	59600	-53.52	20240103	27600	0.36	20241206	64100	-56.79	20231227	27600	0.36	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
136	20241206	100530	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28500	-300	5	-1.04	146049300	5086	22.23	28450	29200	28200	37400	20200	28800	28715.95	2.08	0	809	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1710	6.90	0.48	12	0.08	4128.00	59840.00	64100	20231227	-55.54	28200	20241206	1.06	59600	-52.18	20240103	28200	1.06	20241206	64100	-55.54	20231227	28200	1.06	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
137	20241206	090533	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29000	200	2	0.69	37172300	1297	5.67	28450	29200	28450	37400	20200	28800	28660.22	2.08	0	474	30266	29532	29166	28432	28066	29350	28250	300	8600	5000	21310	50	1	6000000	1740	7.03	0.48	12	0.02	4128.00	59840.00	64100	20231227	-54.76	28450	20241206	1.93	59600	-51.34	20240103	28450	1.93	20241206	64100	-54.76	20231227	28450	1.93	20241206	1.94	N	058430	5000	300 억	124863	N	N	9	N	N
138	20241205	160524	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	28800	-1100	5	-3.68	658442350	22584	78.21	29650	29900	28800	38850	20950	29900	29156.16	2.23	0	-8724	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1728	6.98	0.48	12	0.38	4128.00	59840.00	64100	20231227	-55.07	28800	20241205	0.00	59600	-51.68	20240103	28800	0.00	20241205	64100	-55.07	20231227	28800	0.00	20241205	1.95	N	058430	5000	300 억	133543	N	N	9	N	N
139	20241205	150528	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29000	-900	5	-3.01	577972450	19799	68.57	29650	29900	28850	38850	20950	29900	29192.00	2.23	0	-8091	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1740	7.03	0.48	12	0.33	4128.00	59840.00	64100	20231227	-54.76	28850	20241205	0.52	59600	-51.34	20240103	28850	0.52	20241205	64100	-54.76	20231227	28850	0.52	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
140	20241205	140523	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29150	-750	5	-2.51	440154450	15047	52.11	29650	29900	29050	38850	20950	29900	29251.97	2.23	0	-3643	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1749	7.06	0.49	12	0.25	4128.00	59840.00	64100	20231227	-54.52	29050	20241205	0.34	59600	-51.09	20240103	29050	0.34	20241205	64100	-54.52	20231227	29050	0.34	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
141	20241205	130525	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29050	-850	5	-2.84	370823300	12662	43.85	29650	29900	29050	38850	20950	29900	29286.31	2.23	0	-2640	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1743	7.04	0.49	12	0.21	4128.00	59840.00	64100	20231227	-54.68	29050	20241205	0.00	59600	-51.26	20240103	29050	0.00	20241205	64100	-54.68	20231227	29050	0.00	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
142	20241205	120525	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29500	-400	5	-1.34	336439450	11484	39.77	29650	29900	29050	38850	20950	29900	29296.36	2.23	0	-2291	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1770	7.15	0.49	12	0.19	4128.00	59840.00	64100	20231227	-53.98	29050	20241205	1.55	59600	-50.50	20240103	29050	1.55	20241205	64100	-53.98	20231227	29050	1.55	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
143	20241205	110525	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29200	-700	5	-2.34	291287000	9946	34.44	29650	29900	29050	38850	20950	29900	29286.85	2.23	0	-2154	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1752	7.07	0.49	12	0.17	4128.00	59840.00	64100	20231227	-54.45	29050	20241205	0.52	59600	-51.01	20240103	29050	0.52	20241205	64100	-54.45	20231227	29050	0.52	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
144	20241205	100522	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29350	-550	5	-1.84	138622550	4720	16.35	29650	29900	29050	38850	20950	29900	29369.18	2.23	0	-1054	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1761	7.11	0.49	12	0.08	4128.00	59840.00	64100	20231227	-54.21	29050	20241205	1.03	59600	-50.76	20240103	29050	1.03	20241205	64100	-54.21	20231227	29050	1.03	20241205	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
145	20241205	090525	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29450	-450	5	-1.51	9217050	311	1.08	29650	29900	29450	38850	20950	29900	29636.82	2.23	0	-73	31700	30800	30000	29100	28300	31250	29550	300	8950	5000	22120	50	1	6000000	1767	7.13	0.49	12	0.01	4128.00	59840.00	64100	20231227	-54.06	29200	20241204	0.86	59600	-50.59	20240103	29200	0.86	20241204	64100	-54.06	20231227	29200	0.86	20241204	1.95	N	058430	5000	300 억	133543	N	N	93	N	N
146	20241204	160516	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29900	-500	5	-1.64	851841750	28750	336.97	29450	30900	29200	39500	21300	30400	29629.18	2.26	0	-2158	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1794	7.24	0.50	12	0.48	4128.00	59840.00	64100	20231227	-53.35	29200	20241204	2.40	59600	-49.83	20240103	29200	2.40	20241204	64100	-53.35	20231227	29200	2.40	20241204	1.96	N	058430	5000	300 억	135540	N	N	91	N	N
147	20241204	150517	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29950	-450	5	-1.48	840297800	28364	332.44	29450	30900	29200	39500	21300	30400	29625.50	2.26	0	-2061	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1797	7.26	0.50	12	0.47	4128.00	59840.00	64100	20231227	-53.28	29200	20241204	2.57	59600	-49.75	20240103	29200	2.57	20241204	64100	-53.28	20231227	29200	2.57	20241204	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
148	20241204	140516	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29600	-800	5	-2.63	764679900	25820	302.63	29450	30900	29200	39500	21300	30400	29615.80	2.26	0	-1779	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1776	7.17	0.49	12	0.43	4128.00	59840.00	64100	20231227	-53.82	29200	20241204	1.37	59600	-50.34	20240103	29200	1.37	20241204	64100	-53.82	20231227	29200	1.37	20241204	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
149	20241204	130512	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29650	-750	5	-2.47	649161700	21921	256.93	29450	30900	29200	39500	21300	30400	29613.69	2.26	0	-3551	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1779	7.18	0.50	12	0.37	4128.00	59840.00	64100	20231227	-53.74	29200	20241204	1.54	59600	-50.25	20240103	29200	1.54	20241204	64100	-53.74	20231227	29200	1.54	20241204	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
150	20241204	120512	55	60.00	KOSPI	신저가	철강.금속	N	N	N	Y	60	N	29350	-1050	5	-3.45	596612200	20139	236.04	29450	30900	29200	39500	21300	30400	29624.72	2.26	0	-4334	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1761	7.11	0.49	12	0.34	4128.00	59840.00	64100	20231227	-54.21	29200	20241204	0.51	59600	-50.76	20240103	29200	0.51	20241204	64100	-54.21	20231227	29200	0.51	20241204	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
151	20241204	110509	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29400	-1000	5	-3.29	511937350	17250	202.18	29450	30900	29350	39500	21300	30400	29677.53	2.26	0	-3291	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1764	7.12	0.49	12	0.29	4128.00	59840.00	64100	20231227	-54.13	29250	20241115	0.51	59600	-50.67	20240103	29250	0.51	20241115	64100	-54.13	20231227	29250	0.51	20241115	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
152	20241204	100510	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29600	-800	5	-2.63	364105900	12254	143.62	29450	30900	29350	39500	21300	30400	29713.23	2.26	0	-1069	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1776	7.17	0.49	12	0.20	4128.00	59840.00	64100	20231227	-53.82	29250	20241115	1.20	59600	-50.34	20240103	29250	1.20	20241115	64100	-53.82	20231227	29250	1.20	20241115	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
153	20241204	090515	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29950	-450	5	-1.48	74137600	2492	29.21	29450	30000	29400	39500	21300	30400	29750.24	2.26	0	1256	30833	30616	30283	30066	29733	30725	30175	300	9100	5000	22490	50	1	6000000	1797	7.26	0.50	12	0.04	4128.00	59840.00	64100	20231227	-53.28	29250	20241115	2.39	59600	-49.75	20240103	29250	2.39	20241115	64100	-53.28	20231227	29250	2.39	20241115	1.96	N	058430	5000	300 억	135540	N	N	53	N	N
154	20241203	160537	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30400	200	2	0.66	255146350	8443	49.28	30200	30500	29950	39250	21150	30200	30219.87	2.21	0	2861	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1824	7.36	0.51	12	0.14	4128.00	59840.00	64100	20231227	-52.57	29250	20241115	3.93	59600	-48.99	20240103	29250	3.93	20241115	64100	-52.57	20231227	29250	3.93	20241115	1.98	N	058430	5000	300 억	132360	N	N	53	N	N
155	20241203	150556	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30250	50	2	0.17	249021800	8241	48.10	30200	30500	29950	39250	21150	30200	30217.43	2.21	0	2806	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1815	7.33	0.51	12	0.14	4128.00	59840.00	64100	20231227	-52.81	29250	20241115	3.42	59600	-49.24	20240103	29250	3.42	20241115	64100	-52.81	20231227	29250	3.42	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
156	20241203	140544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30300	100	2	0.33	178179050	5901	34.44	30200	30500	29950	39250	21150	30200	30194.72	2.21	0	1120	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1818	7.34	0.51	12	0.10	4128.00	59840.00	64100	20231227	-52.73	29250	20241115	3.59	59600	-49.16	20240103	29250	3.59	20241115	64100	-52.73	20231227	29250	3.59	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
157	20241203	130544	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30150	-50	5	-0.17	136988950	4540	26.50	30200	30500	29950	39250	21150	30200	30173.78	2.21	0	700	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1809	7.30	0.50	12	0.08	4128.00	59840.00	64100	20231227	-52.96	29250	20241115	3.08	59600	-49.41	20240103	29250	3.08	20241115	64100	-52.96	20231227	29250	3.08	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
158	20241203	120600	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30100	-100	5	-0.33	97880850	3244	18.94	30200	30500	29950	39250	21150	30200	30172.89	2.21	0	213	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1806	7.29	0.50	12	0.05	4128.00	59840.00	64100	20231227	-53.04	29250	20241115	2.91	59600	-49.50	20240103	29250	2.91	20241115	64100	-53.04	20231227	29250	2.91	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
159	20241203	110542	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30200	0	3	0.00	75167900	2491	14.54	30200	30500	29950	39250	21150	30200	30175.79	2.21	0	271	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1812	7.32	0.50	12	0.04	4128.00	59840.00	64100	20231227	-52.89	29250	20241115	3.25	59600	-49.33	20240103	29250	3.25	20241115	64100	-52.89	20231227	29250	3.25	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
160	20241203	100531	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30100	-100	5	-0.33	47620250	1581	9.23	30200	30500	29950	39250	21150	30200	30120.34	2.21	0	414	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1806	7.29	0.50	12	0.03	4128.00	59840.00	64100	20231227	-53.04	29250	20241115	2.91	59600	-49.50	20240103	29250	2.91	20241115	64100	-53.04	20231227	29250	2.91	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
161	20241203	090530	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30500	300	2	0.99	1963300	65	0.38	30200	30500	30200	39250	21150	30200	30204.62	2.21	0	26	31366	30782	30266	29682	29166	30525	29425	300	9050	5000	22340	50	1	6000000	1830	7.39	0.51	12	0.00	4128.00	59840.00	64100	20231227	-52.42	29250	20241115	4.27	59600	-48.83	20240103	29250	4.27	20241115	64100	-52.42	20231227	29250	4.27	20241115	1.98	N	058430	5000	300 억	132360	N	N	161	N	N
162	20241202	160517	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30200	-300	5	-0.98	516195950	17067	115.33	30500	30850	29750	39650	21350	30500	30245.37	2.28	0	-3246	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1812	7.32	0.50	12	0.28	4128.00	59840.00	64100	20231227	-52.89	29250	20241115	3.25	59600	-49.33	20240103	29250	3.25	20241115	64100	-52.89	20231227	29250	3.25	20241115	1.98	N	058430	5000	300 억	136571	N	N	161	N	N
163	20241202	150552	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30200	-300	5	-0.98	478362200	15815	106.87	30500	30850	29750	39650	21350	30500	30247.34	2.28	0	-3003	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1812	7.32	0.50	12	0.26	4128.00	59840.00	64100	20231227	-52.89	29250	20241115	3.25	59600	-49.33	20240103	29250	3.25	20241115	64100	-52.89	20231227	29250	3.25	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
164	20241202	140538	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30200	-300	5	-0.98	468132500	15476	104.57	30500	30850	29750	39650	21350	30500	30248.90	2.28	0	-2994	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1812	7.32	0.50	12	0.26	4128.00	59840.00	64100	20231227	-52.89	29250	20241115	3.25	59600	-49.33	20240103	29250	3.25	20241115	64100	-52.89	20231227	29250	3.25	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
165	20241202	130525	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	29800	-700	5	-2.30	426265950	14084	95.17	30500	30850	29750	39650	21350	30500	30265.94	2.28	0	-3482	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1788	7.22	0.50	12	0.23	4128.00	59840.00	64100	20231227	-53.51	29250	20241115	1.88	59600	-50.00	20240103	29250	1.88	20241115	64100	-53.51	20231227	29250	1.88	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
166	20241202	120547	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30300	-200	5	-0.66	283102000	9318	62.96	30500	30850	30150	39650	21350	30500	30382.25	2.28	0	-1745	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1818	7.34	0.51	12	0.16	4128.00	59840.00	64100	20231227	-52.73	29250	20241115	3.59	59600	-49.16	20240103	29250	3.59	20241115	64100	-52.73	20231227	29250	3.59	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
167	20241202	110512	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30350	-150	5	-0.49	183334250	6023	40.70	30500	30850	30200	39650	21350	30500	30439.01	2.28	0	-1161	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1821	7.35	0.51	12	0.10	4128.00	59840.00	64100	20231227	-52.65	29250	20241115	3.76	59600	-49.08	20240103	29250	3.76	20241115	64100	-52.65	20231227	29250	3.76	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
168	20241202	100518	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30350	-150	5	-0.49	156158000	5128	34.65	30500	30850	30200	39650	21350	30500	30452.01	2.28	0	-933	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1821	7.35	0.51	12	0.09	4128.00	59840.00	64100	20231227	-52.65	29250	20241115	3.76	59600	-49.08	20240103	29250	3.76	20241115	64100	-52.65	20231227	29250	3.76	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N
169	20241202	090515	55	60.00	KOSPI		철강.금속	N	N	N	Y	60	N	30750	250	2	0.82	15363950	503	3.40	30500	30850	30500	39650	21350	30500	30544.81	2.28	0	198	32266	31382	30866	29982	29466	31125	29725	300	9150	5000	22570	50	1	6000000	1845	7.45	0.51	12	0.01	4128.00	59840.00	64100	20231227	-52.03	29250	20241115	5.13	59600	-48.41	20240103	29250	5.13	20241115	64100	-52.03	20231227	29250	5.13	20241115	1.98	N	058430	5000	300 억	136571	N	N	259	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History